Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.79 | 18.79 | 18.79 | 18.79 | 100 | -0.21(-1.11%) |
Apr 29, 2008 | 18.99 | 19.00 | 18.51 | 19.00 | 7,800 | +0.33(+1.77%) |
Apr 28, 2008 | 17.86 | 18.74 | 17.86 | 18.67 | 4,810 | +0.68(+3.78%) |
Apr 25, 2008 | 18.45 | 18.46 | 17.99 | 17.99 | 4,800 | -0.01(-0.06%) |
Apr 24, 2008 | 18.41 | 18.41 | 18.00 | 18.00 | 600 | -0.51(-2.76%) |
Apr 23, 2008 | 18.98 | 19.48 | 17.21 | 18.51 | 1,400 | -0.58(-3.04%) |
Apr 22, 2008 | 19.50 | 19.50 | 19.00 | 19.09 | 6,500 | -0.29(-1.50%) |
Apr 21, 2008 | 19.75 | 20.29 | 19.38 | 19.38 | 5,300 | -0.37(-1.87%) |
Apr 18, 2008 | 19.75 | 19.89 | 19.75 | 19.75 | 400 | -0.75(-3.66%) |
Apr 17, 2008 | 20.50 | 20.50 | 20.50 | 20.50 | 800 | +0.01(+0.05%) |
Apr 16, 2008 | 19.25 | 20.49 | 19.25 | 20.49 | 3,000 | +1.24(+6.44%) |
Apr 15, 2008 | 19.00 | 19.50 | 18.62 | 19.25 | 4,000 | +0.50(+2.67%) |
Apr 14, 2008 | 18.74 | 18.80 | 18.56 | 18.75 | 4,200 | +0.25(+1.35%) |
Apr 11, 2008 | 18.26 | 18.62 | 18.25 | 18.50 | 8,600 | +0.08(+0.43%) |
Apr 10, 2008 | 18.07 | 18.92 | 18.07 | 18.42 | 11,100 | +0.38(+2.11%) |
Apr 09, 2008 | 18.02 | 18.29 | 18.02 | 18.04 | 4,700 | -0.31(-1.69%) |
Apr 08, 2008 | 18.93 | 18.94 | 18.15 | 18.35 | 5,400 | -0.20(-1.08%) |
Apr 07, 2008 | 18.84 | 19.04 | 18.55 | 18.55 | 2,500 | -0.29(-1.54%) |
Apr 04, 2008 | 19.00 | 19.85 | 18.52 | 18.84 | 4,900 | +0.38(+2.06%) |
Apr 03, 2008 | 18.99 | 18.99 | 18.46 | 18.46 | 200 | +0.12(+0.67%) |
Apr 02, 2008 | 18.20 | 18.68 | 18.20 | 18.34 | 2,100 | +0.39(+2.16%) |
Apr 01, 2008 | 17.88 | 18.00 | 17.29 | 17.95 | 1,800 | +0.83(+4.85%) |
Mar 31, 2008 | 17.99 | 17.99 | 17.12 | 17.12 | 1,200 | -0.09(-0.50%) |
Mar 28, 2008 | 17.27 | 17.56 | 17.01 | 17.21 | 2,600 | +0.15(+0.86%) |
Mar 27, 2008 | 17.24 | 17.62 | 16.82 | 17.06 | 16,300 | +0.19(+1.13%) |
Mar 26, 2008 | 16.31 | 16.89 | 16.31 | 16.87 | 1,700 | +0.20(+1.20%) |
Mar 25, 2008 | 16.01 | 17.06 | 16.01 | 16.67 | 8,300 | +0.41(+2.50%) |
Mar 24, 2008 | 16.10 | 16.60 | 16.10 | 16.26 | 500 | -0.31(-1.85%) |
Mar 21, 2008 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 16.31 | 16.81 | 16.31 | 16.57 | 500 | -0.18(-1.07%) |
Mar 17, 2008 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 16.71 | 16.75 | 16.25 | 16.75 | 400 | -0.35(-2.05%) |
Mar 13, 2008 | 17.08 | 17.42 | 16.75 | 17.10 | 5,500 | +0.82(+5.04%) |
Mar 12, 2008 | 16.50 | 16.61 | 16.28 | 16.28 | 500 | -0.14(-0.85%) |
Mar 11, 2008 | 16.09 | 16.42 | 16.09 | 16.42 | 2,000 | +0.35(+2.18%) |
Mar 10, 2008 | 15.80 | 16.07 | 15.78 | 16.07 | 7,900 | +0.36(+2.29%) |
Mar 07, 2008 | 15.71 | 15.71 | 15.71 | 15.71 | 100 | -0.06(-0.38%) |
Mar 06, 2008 | 15.77 | 15.77 | 15.77 | 15.77 | 100 | -0.14(-0.88%) |
Mar 05, 2008 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 15.75 | 15.95 | 15.75 | 15.91 | 800 | +0.39(+2.51%) |
Mar 03, 2008 | 15.51 | 15.52 | 15.51 | 15.52 | 300 | -0.05(-0.32%) |
Feb 29, 2008 | 15.56 | 15.57 | 15.10 | 15.57 | 2,000 | -0.18(-1.14%) |
Feb 28, 2008 | 15.32 | 15.75 | 15.32 | 15.75 | 2,900 | -0.25(-1.56%) |
Feb 27, 2008 | 15.50 | 16.00 | 15.50 | 16.00 | 2,500 | +0.13(+0.82%) |
Feb 26, 2008 | 15.41 | 15.87 | 15.41 | 15.87 | 6,200 | +0.97(+6.51%) |
Feb 25, 2008 | 14.65 | 14.91 | 14.65 | 14.90 | 1,400 | +0.14(+0.95%) |
Feb 22, 2008 | 14.51 | 14.76 | 14.51 | 14.76 | 1,500 | +0.26(+1.79%) |
Feb 21, 2008 | 14.51 | 14.51 | 14.26 | 14.50 | 6,000 | +0.38(+2.69%) |
Feb 20, 2008 | 14.84 | 15.13 | 13.88 | 14.12 | 15,000 | -0.91(-6.05%) |
Feb 19, 2008 | 15.14 | 15.14 | 14.77 | 15.03 | 1,200 | -0.19(-1.25%) |
Feb 18, 2008 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.22 | 15.22 | 15.22 | 15.22 | 100 | -0.02(-0.13%) |
Feb 14, 2008 | 15.24 | 15.24 | 15.24 | 15.24 | 100 | +0.01(+0.07%) |
Feb 13, 2008 | 15.24 | 15.24 | 15.23 | 15.23 | 200 | -0.15(-0.98%) |
Feb 12, 2008 | 15.43 | 15.52 | 15.15 | 15.38 | 7,100 | -0.16(-1.03%) |
Feb 11, 2008 | 15.42 | 15.70 | 15.42 | 15.54 | 2,100 | +0.04(+0.26%) |
Feb 08, 2008 | 15.50 | 15.50 | 15.50 | 15.50 | 200 | -0.20(-1.27%) |
Feb 07, 2008 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.00%) |
Feb 05, 2008 | 15.70 | 15.70 | 15.70 | 15.70 | 400 | +0.18(+1.16%) |
Feb 04, 2008 | 15.29 | 15.52 | 15.29 | 15.52 | 400 | +0.29(+1.90%) |