Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.67 | 17.68 | 17.67 | 17.68 | 417 | +0.62(+3.60%) |
May 29, 2008 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) |
May 28, 2008 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) |
May 27, 2008 | 17.01 | 17.07 | 16.84 | 17.07 | 975 | +0.06(+0.33%) |
May 26, 2008 | 17.03 | 17.13 | 17.01 | 17.01 | 1,198 | +0.00(+0.00%) |
May 23, 2008 | 17.03 | 17.13 | 17.01 | 17.01 | 1,198 | -0.15(-0.86%) |
May 22, 2008 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
May 21, 2008 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
May 20, 2008 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
May 19, 2008 | 17.16 | 17.16 | 17.16 | 17.16 | 264 | +0.25(+1.45%) |
May 16, 2008 | 17.37 | 17.38 | 16.92 | 16.92 | 1,137 | -0.25(-1.43%) |
May 15, 2008 | 17.07 | 17.16 | 17.07 | 17.16 | 2,275 | +0.10(+0.61%) |
May 14, 2008 | 17.17 | 17.17 | 17.06 | 17.06 | 1,879 | -1.38(-7.51%) |
May 13, 2008 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
May 12, 2008 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
May 09, 2008 | 17.16 | 18.44 | 17.16 | 18.44 | 650 | +0.01(+0.03%) |
May 08, 2008 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
May 07, 2008 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
May 06, 2008 | 18.44 | 18.44 | 18.44 | 18.44 | 162 | +1.14(+6.58%) |
May 05, 2008 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
May 02, 2008 | 17.53 | 17.53 | 17.16 | 17.30 | 3,340 | -0.23(-1.33%) |
May 01, 2008 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 17.60 | 17.60 | 17.53 | 17.53 | 325 | -0.02(-0.10%) |
Apr 28, 2008 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 17.55 | 17.55 | 17.55 | 17.55 | 812 | -0.72(-3.94%) |
Apr 22, 2008 | 18.27 | 18.27 | 18.27 | 18.27 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 18.45 | 18.45 | 18.27 | 18.27 | 325 | +0.14(+0.75%) |
Apr 18, 2008 | 18.18 | 18.18 | 18.13 | 18.13 | 611 | -0.17(-0.91%) |
Apr 17, 2008 | 18.10 | 18.45 | 18.10 | 18.30 | 1,736 | +0.15(+0.85%) |
Apr 16, 2008 | 17.68 | 18.15 | 17.68 | 18.15 | 1,625 | +0.49(+2.75%) |
Apr 15, 2008 | 17.69 | 17.69 | 17.66 | 17.66 | 1,381 | -0.79(-4.30%) |
Apr 14, 2008 | 17.38 | 18.45 | 17.25 | 18.45 | 6,845 | +0.07(+0.40%) |
Apr 11, 2008 | 18.38 | 18.38 | 18.38 | 18.38 | 975 | +1.33(+7.79%) |
Apr 10, 2008 | 17.03 | 17.05 | 17.03 | 17.05 | 494 | -0.05(-0.29%) |
Apr 09, 2008 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 17.10 | 17.10 | 17.10 | 17.10 | 575 | +0.18(+1.05%) |
Apr 07, 2008 | 16.99 | 16.99 | 16.92 | 16.92 | 2,040 | +0.31(+1.89%) |
Apr 04, 2008 | 16.61 | 16.61 | 16.61 | 16.61 | 326 | -0.15(-0.88%) |
Apr 03, 2008 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 16.76 | 16.76 | 16.76 | 16.76 | 277 | -0.27(-1.59%) |
Apr 01, 2008 | 18.16 | 18.16 | 17.03 | 17.03 | 1,172 | +0.05(+0.29%) |
Mar 31, 2008 | 16.50 | 16.98 | 16.49 | 16.98 | 1,352 | -0.22(-1.25%) |
Mar 28, 2008 | 17.19 | 17.73 | 17.19 | 17.19 | 1,788 | +0.01(+0.07%) |
Mar 27, 2008 | 16.73 | 17.18 | 16.73 | 17.18 | 1,376 | +0.88(+5.40%) |
Mar 26, 2008 | 15.53 | 16.30 | 15.53 | 16.30 | 2,835 | +0.37(+2.32%) |
Mar 25, 2008 | 15.99 | 15.99 | 15.93 | 15.93 | 1,341 | -0.06(-0.39%) |
Mar 24, 2008 | 15.38 | 15.99 | 15.38 | 15.99 | 2,682 | -1.19(-6.91%) |
Mar 21, 2008 | 15.69 | 17.18 | 15.69 | 17.18 | 650 | +0.00(+0.00%) |
Mar 20, 2008 | 15.69 | 17.18 | 15.69 | 17.18 | 650 | +1.51(+9.66%) |
Mar 19, 2008 | 15.71 | 15.72 | 15.67 | 15.67 | 1,300 | -0.64(-3.92%) |
Mar 18, 2008 | 16.30 | 16.31 | 15.99 | 16.31 | 1,950 | -1.80(-9.92%) |
Mar 17, 2008 | 15.39 | 18.10 | 15.39 | 18.10 | 2,862 | +0.39(+2.19%) |
Mar 14, 2008 | 16.92 | 17.83 | 15.50 | 17.72 | 1,869 | +2.33(+15.15%) |
Mar 13, 2008 | 15.38 | 15.38 | 15.38 | 15.38 | 162 | -2.15(-12.25%) |
Mar 12, 2008 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 18.45 | 18.45 | 17.52 | 17.53 | 1,409 | -0.92(-5.00%) |
Mar 10, 2008 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 17.75 | 18.69 | 17.75 | 18.45 | 3,633 | +0.35(+1.94%) |
Mar 06, 2008 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.00(+0.00%) |