Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.43 | 13.70 | 13.43 | 13.70 | 8,024 | +0.03(+0.22%) |
May 29, 2008 | 13.62 | 13.67 | 13.46 | 13.67 | 10,356 | +0.02(+0.15%) |
May 28, 2008 | 13.55 | 13.70 | 13.55 | 13.65 | 7,011 | +0.02(+0.15%) |
May 27, 2008 | 13.55 | 13.63 | 13.55 | 13.63 | 2,700 | +0.09(+0.66%) |
May 26, 2008 | 13.70 | 13.90 | 13.52 | 13.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.70 | 13.90 | 13.52 | 13.54 | 24,574 | -0.09(-0.66%) |
May 22, 2008 | 13.60 | 13.76 | 13.54 | 13.63 | 17,300 | -0.02(-0.15%) |
May 21, 2008 | 13.46 | 13.80 | 13.46 | 13.65 | 9,558 | +0.02(+0.15%) |
May 20, 2008 | 13.59 | 13.63 | 13.46 | 13.63 | 11,200 | +0.03(+0.22%) |
May 19, 2008 | 13.59 | 13.60 | 13.32 | 13.60 | 18,308 | +0.25(+1.87%) |
May 16, 2008 | 13.32 | 13.40 | 13.30 | 13.35 | 9,894 | +0.03(+0.23%) |
May 15, 2008 | 13.33 | 13.39 | 13.20 | 13.32 | 60,689 | +0.08(+0.60%) |
May 14, 2008 | 13.40 | 13.46 | 13.24 | 13.24 | 25,000 | -0.20(-1.49%) |
May 13, 2008 | 13.38 | 13.44 | 13.35 | 13.44 | 6,512 | +0.07(+0.52%) |
May 12, 2008 | 13.34 | 13.40 | 13.34 | 13.37 | 12,867 | +0.06(+0.45%) |
May 09, 2008 | 13.34 | 13.35 | 13.31 | 13.31 | 1,100 | -0.04(-0.30%) |
May 08, 2008 | 13.23 | 13.35 | 13.23 | 13.35 | 4,589 | +0.04(+0.29%) |
May 07, 2008 | 13.26 | 13.32 | 13.23 | 13.31 | 7,924 | +0.05(+0.38%) |
May 06, 2008 | 13.32 | 13.32 | 13.26 | 13.26 | 5,089 | -0.06(-0.45%) |
May 05, 2008 | 13.30 | 13.32 | 13.22 | 13.32 | 2,200 | +0.02(+0.15%) |
May 02, 2008 | 13.33 | 13.33 | 13.21 | 13.30 | 5,100 | -0.02(-0.15%) |
May 01, 2008 | 13.20 | 13.32 | 13.18 | 13.32 | 6,000 | +0.12(+0.91%) |
Apr 30, 2008 | 13.14 | 13.20 | 13.14 | 13.20 | 1,621 | +0.10(+0.76%) |
Apr 29, 2008 | 13.19 | 13.35 | 13.10 | 13.10 | 18,581 | -0.25(-1.87%) |
Apr 28, 2008 | 13.37 | 13.37 | 13.35 | 13.35 | 5,700 | -0.02(-0.15%) |
Apr 25, 2008 | 13.35 | 13.37 | 13.35 | 13.37 | 3,900 | +0.02(+0.15%) |
Apr 24, 2008 | 13.30 | 13.40 | 13.30 | 13.35 | 7,500 | +0.00(+0.00%) |
Apr 23, 2008 | 13.30 | 13.35 | 13.25 | 13.35 | 5,205 | +0.11(+0.83%) |
Apr 22, 2008 | 13.30 | 13.30 | 13.18 | 13.24 | 17,400 | -0.03(-0.23%) |
Apr 21, 2008 | 13.25 | 13.29 | 13.25 | 13.27 | 5,701 | +0.07(+0.53%) |
Apr 18, 2008 | 13.30 | 13.33 | 13.20 | 13.20 | 7,695 | -0.10(-0.75%) |
Apr 17, 2008 | 13.34 | 13.34 | 13.21 | 13.30 | 4,618 | +0.06(+0.45%) |
Apr 16, 2008 | 13.26 | 13.30 | 13.14 | 13.24 | 11,026 | +0.00(+0.00%) |
Apr 15, 2008 | 13.33 | 13.35 | 13.14 | 13.24 | 10,700 | -0.01(-0.08%) |
Apr 14, 2008 | 13.34 | 13.34 | 13.15 | 13.25 | 10,900 | +0.01(+0.08%) |
Apr 11, 2008 | 13.20 | 13.25 | 13.10 | 13.24 | 9,200 | +0.15(+1.15%) |
Apr 10, 2008 | 13.07 | 13.20 | 13.06 | 13.09 | 7,000 | +0.04(+0.31%) |
Apr 09, 2008 | 13.13 | 13.21 | 13.05 | 13.05 | 14,300 | -0.05(-0.38%) |
Apr 08, 2008 | 13.14 | 13.24 | 13.10 | 13.10 | 12,458 | -0.10(-0.76%) |
Apr 07, 2008 | 13.15 | 13.30 | 13.14 | 13.20 | 9,654 | +0.05(+0.38%) |
Apr 04, 2008 | 13.13 | 13.25 | 13.13 | 13.15 | 19,900 | +0.03(+0.23%) |
Apr 03, 2008 | 13.25 | 13.25 | 13.12 | 13.12 | 9,600 | -0.12(-0.91%) |
Apr 02, 2008 | 13.40 | 13.40 | 13.24 | 13.24 | 9,300 | -0.14(-1.05%) |
Apr 01, 2008 | 13.35 | 13.48 | 13.35 | 13.38 | 5,683 | +0.12(+0.90%) |
Mar 31, 2008 | 13.24 | 13.40 | 13.24 | 13.26 | 7,100 | +0.03(+0.23%) |
Mar 28, 2008 | 13.10 | 13.35 | 13.10 | 13.23 | 5,800 | +0.08(+0.61%) |
Mar 27, 2008 | 12.95 | 13.15 | 12.95 | 13.15 | 4,300 | +0.14(+1.08%) |
Mar 26, 2008 | 12.95 | 13.02 | 12.92 | 13.01 | 11,000 | +0.08(+0.62%) |
Mar 25, 2008 | 13.08 | 13.15 | 12.93 | 12.93 | 13,600 | -0.15(-1.15%) |
Mar 24, 2008 | 13.15 | 13.30 | 13.08 | 13.08 | 6,700 | -0.13(-0.98%) |
Mar 21, 2008 | 13.03 | 13.22 | 13.00 | 13.21 | 4,100 | +0.00(+0.00%) |
Mar 20, 2008 | 13.03 | 13.22 | 13.00 | 13.21 | 4,100 | +0.11(+0.84%) |
Mar 19, 2008 | 13.07 | 13.10 | 13.03 | 13.10 | 4,200 | -0.05(-0.38%) |
Mar 18, 2008 | 13.05 | 13.33 | 12.92 | 13.15 | 8,300 | +0.25(+1.94%) |
Mar 17, 2008 | 13.02 | 13.02 | 12.90 | 12.90 | 5,300 | -0.14(-1.07%) |
Mar 14, 2008 | 13.32 | 13.32 | 13.04 | 13.04 | 11,600 | -0.28(-2.10%) |
Mar 13, 2008 | 13.55 | 13.55 | 13.25 | 13.32 | 6,000 | -0.23(-1.70%) |
Mar 12, 2008 | 13.35 | 13.80 | 13.25 | 13.55 | 27,900 | +0.20(+1.50%) |
Mar 11, 2008 | 13.60 | 13.65 | 13.30 | 13.35 | 16,482 | -0.12(-0.87%) |
Mar 10, 2008 | 13.40 | 13.53 | 13.25 | 13.47 | 9,100 | +0.07(+0.50%) |
Mar 07, 2008 | 13.64 | 13.64 | 13.29 | 13.40 | 7,500 | +0.05(+0.37%) |
Mar 06, 2008 | 13.32 | 13.46 | 13.25 | 13.35 | 5,000 | -0.07(-0.52%) |
Mar 05, 2008 | 13.30 | 13.42 | 13.30 | 13.42 | 7,600 | +0.20(+1.51%) |
Mar 04, 2008 | 13.00 | 13.30 | 12.85 | 13.22 | 34,600 | +0.07(+0.53%) |