Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.10 | 17.30 | 17.30 | 17.30 | 1,380 | +0.20(+1.17%) |
May 29, 2008 | 17.10 | 17.10 | 17.10 | 17.10 | 240 | -0.05(-0.29%) |
May 28, 2008 | 17.15 | 17.25 | 17.15 | 17.15 | 420 | +0.04(+0.23%) |
May 27, 2008 | 16.98 | 17.11 | 17.11 | 17.11 | 540 | +0.13(+0.77%) |
May 26, 2008 | 16.98 | 17.05 | 16.95 | 16.98 | 3,780 | +0.00(+0.00%) |
May 23, 2008 | 16.98 | 17.05 | 16.95 | 16.98 | 3,780 | -0.02(-0.12%) |
May 22, 2008 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
May 21, 2008 | 17.00 | 17.00 | 17.00 | 17.00 | 1,200 | -0.11(-0.64%) |
May 20, 2008 | 17.11 | 17.11 | 17.11 | 17.11 | 193 | -0.29(-1.67%) |
May 19, 2008 | 17.50 | 17.45 | 17.40 | 17.40 | 1,040 | -0.10(-0.57%) |
May 16, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
May 15, 2008 | 17.50 | 17.50 | 17.40 | 17.50 | 820 | +0.00(+0.00%) |
May 14, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 1,000 | +0.05(+0.29%) |
May 13, 2008 | 17.45 | 17.45 | 17.45 | 17.45 | 340 | -0.30(-1.69%) |
May 12, 2008 | 17.75 | 17.75 | 17.65 | 17.75 | 2,160 | +0.20(+1.14%) |
May 09, 2008 | 17.50 | 17.55 | 17.30 | 17.55 | 780 | +0.05(+0.29%) |
May 08, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
May 07, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
May 06, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
May 05, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
May 02, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
May 01, 2008 | 17.50 | 17.55 | 17.50 | 17.50 | 540 | +0.15(+0.86%) |
Apr 30, 2008 | 17.35 | 17.35 | 17.35 | 17.35 | 1,168 | -0.26(-1.48%) |
Apr 29, 2008 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 17.59 | 17.61 | 17.61 | 17.61 | 200 | +0.02(+0.11%) |
Apr 24, 2008 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 17.59 | 17.59 | 17.50 | 17.59 | 860 | -0.21(-1.18%) |
Apr 21, 2008 | 17.80 | 17.80 | 17.80 | 17.80 | 240 | -0.29(-1.60%) |
Apr 18, 2008 | 18.09 | 18.09 | 18.09 | 18.09 | 200 | +0.59(+3.37%) |
Apr 17, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 380 | -0.10(-0.57%) |
Apr 15, 2008 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 17.51 | 17.60 | 17.60 | 17.60 | 120 | +0.09(+0.51%) |
Apr 10, 2008 | 17.51 | 17.51 | 17.51 | 17.51 | 378 | +0.06(+0.34%) |
Apr 09, 2008 | 17.45 | 17.54 | 17.25 | 17.45 | 1,375 | -0.16(-0.91%) |
Apr 08, 2008 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 17.61 | 17.61 | 17.61 | 17.61 | 207 | +0.11(+0.63%) |
Apr 02, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 480 | -0.36(-2.02%) |
Mar 28, 2008 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | +0.46(+2.64%) |
Mar 25, 2008 | 7.860 | 17.40 | 17.40 | 17.40 | 400 | +0.00(+0.00%) |
Mar 24, 2008 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 17.40 | 17.40 | 17.25 | 17.40 | 1,920 | +0.00(+0.00%) |
Mar 20, 2008 | 17.40 | 17.40 | 17.25 | 17.40 | 1,920 | +0.04(+0.23%) |
Mar 19, 2008 | 17.36 | 17.36 | 17.36 | 17.36 | 940 | +0.41(+2.42%) |
Mar 18, 2008 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 16.95 | 16.95 | 16.95 | 16.95 | 1,460 | -0.41(-2.36%) |
Mar 14, 2008 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 17.11 | 17.36 | 17.36 | 17.36 | 200 | +0.25(+1.46%) |
Mar 12, 2008 | 17.11 | 17.11 | 17.11 | 17.11 | 420 | +0.16(+0.94%) |
Mar 11, 2008 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 16.95 | 16.95 | 16.95 | 16.95 | 150 | +0.40(+2.42%) |
Mar 07, 2008 | 16.55 | 16.55 | 16.55 | 16.55 | 230 | -0.60(-3.50%) |
Mar 06, 2008 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |