Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.48 | 14.50 | 14.35 | 14.37 | 2,100 | -0.08(-0.55%) |
Jun 27, 2008 | 14.62 | 14.65 | 14.45 | 14.45 | 1,300 | -0.20(-1.37%) |
Jun 26, 2008 | 14.69 | 14.69 | 14.50 | 14.65 | 3,800 | +0.05(+0.34%) |
Jun 25, 2008 | 15.30 | 15.30 | 14.60 | 14.60 | 5,073 | -0.22(-1.48%) |
Jun 24, 2008 | 15.00 | 15.00 | 14.72 | 14.82 | 6,208 | -0.32(-2.11%) |
Jun 23, 2008 | 15.14 | 15.14 | 15.14 | 15.14 | 4,300 | -0.08(-0.53%) |
Jun 20, 2008 | 15.20 | 15.35 | 15.20 | 15.22 | 1,000 | +0.12(+0.79%) |
Jun 19, 2008 | 15.10 | 15.10 | 15.10 | 15.10 | 200 | +0.05(+0.33%) |
Jun 18, 2008 | 15.03 | 15.05 | 15.03 | 15.05 | 2,900 | +0.00(+0.00%) |
Jun 17, 2008 | 14.94 | 15.05 | 14.94 | 15.05 | 1,500 | +0.02(+0.13%) |
Jun 16, 2008 | 14.73 | 15.03 | 14.73 | 15.03 | 3,500 | +0.26(+1.76%) |
Jun 13, 2008 | 14.70 | 14.77 | 14.70 | 14.77 | 1,670 | +0.17(+1.16%) |
Jun 12, 2008 | 14.80 | 14.80 | 14.59 | 14.60 | 3,920 | -0.35(-2.34%) |
Jun 11, 2008 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Jun 10, 2008 | 14.95 | 14.95 | 14.95 | 14.95 | 300 | -0.04(-0.27%) |
Jun 09, 2008 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 15.06 | 15.06 | 14.61 | 14.99 | 4,518 | +0.34(+2.32%) |
Jun 04, 2008 | 14.65 | 14.73 | 14.60 | 14.65 | 2,500 | +0.00(+0.00%) |
Jun 03, 2008 | 14.50 | 14.72 | 14.50 | 14.65 | 2,300 | -0.05(-0.34%) |
Jun 02, 2008 | 14.90 | 14.99 | 14.60 | 14.70 | 7,054 | -0.29(-1.93%) |
May 30, 2008 | 14.70 | 14.99 | 14.70 | 14.99 | 1,300 | +0.23(+1.56%) |
May 29, 2008 | 14.67 | 14.76 | 14.67 | 14.76 | 1,299 | -0.01(-0.03%) |
May 28, 2008 | 14.90 | 14.90 | 14.67 | 14.77 | 4,700 | -0.13(-0.91%) |
May 27, 2008 | 14.80 | 15.45 | 14.80 | 14.90 | 13,150 | +0.20(+1.36%) |
May 26, 2008 | 14.80 | 14.80 | 14.70 | 14.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.80 | 14.80 | 14.70 | 14.70 | 300 | -0.10(-0.68%) |
May 22, 2008 | 14.80 | 14.80 | 14.80 | 14.80 | 400 | +0.05(+0.34%) |
May 21, 2008 | 14.75 | 14.75 | 14.75 | 14.75 | 200 | +0.00(+0.00%) |
May 20, 2008 | 14.62 | 14.75 | 14.62 | 14.75 | 1,029 | +0.19(+1.28%) |
May 19, 2008 | 14.81 | 14.81 | 14.44 | 14.56 | 6,628 | +0.16(+1.14%) |
May 16, 2008 | 14.36 | 14.40 | 14.31 | 14.40 | 2,541 | +0.06(+0.42%) |
May 15, 2008 | 14.34 | 14.34 | 14.34 | 14.34 | 227 | -0.02(-0.14%) |
May 14, 2008 | 14.60 | 14.65 | 14.36 | 14.36 | 8,746 | -0.20(-1.37%) |
May 13, 2008 | 14.54 | 14.56 | 14.46 | 14.56 | 2,400 | +0.05(+0.35%) |
May 12, 2008 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | +0.00(+0.00%) |
May 09, 2008 | 14.70 | 14.70 | 14.50 | 14.51 | 1,467 | -0.09(-0.62%) |
May 08, 2008 | 14.36 | 14.80 | 14.36 | 14.60 | 10,200 | +0.33(+2.31%) |
May 07, 2008 | 14.53 | 14.53 | 14.25 | 14.27 | 11,925 | -0.25(-1.72%) |
May 06, 2008 | 14.55 | 14.55 | 14.48 | 14.52 | 830 | +0.07(+0.48%) |
May 05, 2008 | 14.66 | 14.66 | 14.36 | 14.45 | 1,950 | +0.19(+1.33%) |
May 02, 2008 | 14.15 | 14.38 | 14.15 | 14.26 | 4,473 | +0.09(+0.64%) |
May 01, 2008 | 14.58 | 14.58 | 14.17 | 14.17 | 8,503 | +0.01(+0.07%) |
Apr 30, 2008 | 14.20 | 14.20 | 14.16 | 14.16 | 900 | -0.04(-0.28%) |
Apr 29, 2008 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 14.21 | 14.22 | 14.20 | 14.20 | 2,600 | -0.05(-0.35%) |
Apr 25, 2008 | 14.74 | 14.74 | 14.25 | 14.25 | 2,173 | -0.10(-0.70%) |
Apr 24, 2008 | 14.33 | 14.35 | 14.33 | 14.35 | 1,600 | +0.04(+0.28%) |
Apr 23, 2008 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 14.28 | 14.31 | 14.28 | 14.31 | 5,200 | +0.06(+0.42%) |
Apr 21, 2008 | 14.31 | 14.31 | 14.25 | 14.25 | 2,800 | -0.11(-0.77%) |
Apr 18, 2008 | 14.40 | 14.45 | 13.40 | 14.36 | 10,500 | -0.05(-0.35%) |
Apr 17, 2008 | 14.38 | 14.41 | 14.38 | 14.41 | 600 | +0.01(+0.07%) |
Apr 16, 2008 | 14.62 | 14.62 | 14.39 | 14.40 | 6,545 | -0.26(-1.77%) |
Apr 15, 2008 | 14.58 | 14.66 | 14.58 | 14.66 | 890 | +0.11(+0.76%) |
Apr 14, 2008 | 14.40 | 14.58 | 14.40 | 14.55 | 4,400 | +0.23(+1.61%) |
Apr 11, 2008 | 14.32 | 14.32 | 14.32 | 14.32 | 1,100 | -0.04(-0.28%) |
Apr 10, 2008 | 14.38 | 14.45 | 14.15 | 14.36 | 12,300 | +0.26(+1.84%) |
Apr 09, 2008 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 14.15 | 14.17 | 14.10 | 14.10 | 1,300 | -0.10(-0.70%) |
Apr 07, 2008 | 14.11 | 14.20 | 14.05 | 14.20 | 1,400 | +0.12(+0.85%) |
Apr 04, 2008 | 14.29 | 14.29 | 14.08 | 14.08 | 4,500 | -0.11(-0.78%) |
Apr 03, 2008 | 14.00 | 14.40 | 14.00 | 14.19 | 3,300 | +0.14(+1.00%) |
Apr 02, 2008 | 14.05 | 14.05 | 14.05 | 14.05 | 100 | -0.05(-0.35%) |