Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.05 | 23.75 | 23.45 | 23.45 | 622 | +0.40(+1.74%) |
May 29, 2008 | 23.05 | 23.10 | 23.05 | 23.05 | 474 | -0.05(-0.22%) |
May 28, 2008 | 23.10 | 23.90 | 23.10 | 23.10 | 605 | -1.15(-4.74%) |
May 27, 2008 | 25.00 | 24.25 | 24.25 | 24.25 | 667 | -0.75(-3.00%) |
May 26, 2008 | 25.00 | 25.00 | 24.80 | 25.00 | 938 | +0.00(+0.00%) |
May 23, 2008 | 25.00 | 25.00 | 24.80 | 25.00 | 938 | +0.50(+2.04%) |
May 22, 2008 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
May 21, 2008 | 24.50 | 24.50 | 24.00 | 24.50 | 453 | +0.00(+0.00%) |
May 20, 2008 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
May 19, 2008 | 24.20 | 24.50 | 24.50 | 24.50 | 694 | +0.30(+1.24%) |
May 16, 2008 | 24.20 | 24.20 | 24.20 | 24.20 | 280 | -0.05(-0.21%) |
May 15, 2008 | 24.25 | 24.35 | 23.80 | 24.25 | 11,577 | +0.30(+1.25%) |
May 14, 2008 | 24.75 | 25.25 | 23.95 | 23.95 | 262 | -0.80(-3.23%) |
May 13, 2008 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
May 12, 2008 | 24.75 | 24.75 | 24.75 | 24.75 | 420 | +0.50(+2.06%) |
May 09, 2008 | 24.25 | 24.25 | 24.25 | 24.25 | 538 | +0.00(+0.00%) |
May 08, 2008 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | +0.00(+0.00%) |
May 07, 2008 | 24.25 | 24.25 | 24.25 | 24.25 | 122 | +0.50(+2.11%) |
May 06, 2008 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
May 05, 2008 | 23.75 | 24.40 | 23.75 | 23.75 | 1,075 | -0.50(-2.06%) |
May 02, 2008 | 24.00 | 24.25 | 24.25 | 24.25 | 503 | +0.25(+1.04%) |
May 01, 2008 | 24.00 | 24.00 | 24.00 | 24.00 | 434 | +0.00(+0.00%) |
Apr 30, 2008 | 24.00 | 24.00 | 24.00 | 24.00 | 147 | +0.80(+3.45%) |
Apr 29, 2008 | 23.20 | 23.20 | 23.20 | 23.20 | 431 | -0.55(-2.32%) |
Apr 28, 2008 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 23.50 | 23.75 | 23.75 | 23.75 | 127 | +0.25(+1.06%) |
Apr 24, 2008 | 23.50 | 23.50 | 23.50 | 23.50 | 338 | +0.00(+0.00%) |
Apr 23, 2008 | 23.50 | 23.50 | 23.50 | 23.50 | 348 | +1.35(+6.09%) |
Apr 22, 2008 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 22.15 | 22.15 | 22.15 | 22.15 | 250 | -0.35(-1.56%) |
Apr 18, 2008 | 22.50 | 22.50 | 22.50 | 22.50 | 145 | +0.25(+1.12%) |
Apr 17, 2008 | 22.25 | 22.25 | 22.25 | 22.25 | 155 | +0.70(+3.25%) |
Apr 16, 2008 | 21.55 | 21.55 | 21.55 | 21.55 | 100 | +0.05(+0.23%) |
Apr 15, 2008 | 21.50 | 21.50 | 21.00 | 21.50 | 614 | -0.50(-2.27%) |
Apr 14, 2008 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 22.75 | 22.05 | 22.00 | 22.00 | 713 | -0.75(-3.30%) |
Apr 10, 2008 | 22.75 | 22.75 | 22.50 | 22.75 | 242 | +0.00(+0.00%) |
Apr 09, 2008 | 22.75 | 22.75 | 22.75 | 22.75 | 186 | -0.50(-2.15%) |
Apr 08, 2008 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 23.25 | 23.50 | 23.25 | 23.25 | 911 | -0.30(-1.27%) |
Apr 04, 2008 | 23.55 | 23.75 | 23.55 | 23.55 | 410 | +2.75(+13.22%) |
Apr 03, 2008 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 20.75 | 20.80 | 20.80 | 20.80 | 200 | +0.05(+0.24%) |
Mar 31, 2008 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 0.7500 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 20.75 | 20.75 | 20.75 | 20.75 | 100 | +0.00(+0.00%) |
Mar 20, 2008 | 20.75 | 20.75 | 20.75 | 20.75 | 100 | +1.10(+5.60%) |
Mar 19, 2008 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 19.65 | 19.65 | 19.65 | 19.65 | 200 | +0.00(+0.00%) |
Mar 12, 2008 | 19.65 | 20.05 | 19.65 | 19.65 | 888 | +0.90(+4.80%) |
Mar 11, 2008 | 18.75 | 19.25 | 18.75 | 18.75 | 1,450 | -0.15(-0.79%) |
Mar 10, 2008 | 18.90 | 18.90 | 18.85 | 18.90 | 750 | -1.35(-6.67%) |
Mar 07, 2008 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 19.50 | 20.25 | 20.25 | 20.25 | 300 | +0.75(+3.85%) |
Mar 05, 2008 | 19.10 | 19.50 | 19.50 | 19.50 | 400 | +0.40(+2.09%) |
Mar 04, 2008 | 19.10 | 19.15 | 19.10 | 19.10 | 700 | -0.85(-4.26%) |