Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.76 | 14.76 | 14.76 | 14.76 | 200 | +0.01(+0.07%) |
Jun 27, 2008 | 15.00 | 15.25 | 14.69 | 14.75 | 3,200 | -0.53(-3.47%) |
Jun 26, 2008 | 15.57 | 15.57 | 15.28 | 15.28 | 1,195 | -0.49(-3.11%) |
Jun 25, 2008 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 16.00 | 16.00 | 15.77 | 15.77 | 300 | -0.77(-4.67%) |
Jun 23, 2008 | 15.76 | 16.54 | 15.76 | 16.54 | 3,744 | +0.54(+3.39%) |
Jun 20, 2008 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 15.75 | 16.00 | 15.51 | 16.00 | 1,434 | +0.31(+1.98%) |
Jun 18, 2008 | 16.20 | 16.20 | 15.69 | 15.69 | 300 | -0.73(-4.45%) |
Jun 17, 2008 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 16.42 | 16.42 | 16.42 | 16.42 | 100 | +0.04(+0.24%) |
Jun 13, 2008 | 17.00 | 17.00 | 16.38 | 16.38 | 800 | -0.72(-4.21%) |
Jun 12, 2008 | 16.60 | 17.10 | 16.60 | 17.10 | 200 | +0.00(+0.00%) |
Jun 11, 2008 | 17.39 | 17.39 | 17.00 | 17.10 | 300 | +0.60(+3.64%) |
Jun 10, 2008 | 16.51 | 16.75 | 16.50 | 16.50 | 400 | -0.50(-2.94%) |
Jun 09, 2008 | 16.50 | 17.00 | 16.50 | 17.00 | 200 | +0.00(+0.00%) |
Jun 06, 2008 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 16.99 | 17.18 | 16.83 | 17.00 | 1,900 | +0.43(+2.60%) |
Jun 04, 2008 | 16.49 | 17.04 | 16.46 | 16.57 | 1,200 | +0.56(+3.50%) |
Jun 03, 2008 | 16.40 | 16.40 | 15.41 | 16.01 | 13,600 | -0.03(-0.19%) |
Jun 02, 2008 | 15.74 | 16.47 | 15.66 | 16.04 | 8,034 | -0.55(-3.32%) |
May 30, 2008 | 17.00 | 17.00 | 16.28 | 16.59 | 3,700 | -0.18(-1.07%) |
May 29, 2008 | 16.92 | 17.17 | 16.70 | 16.77 | 800 | +0.22(+1.33%) |
May 28, 2008 | 16.96 | 17.01 | 16.33 | 16.55 | 3,000 | -0.43(-2.53%) |
May 27, 2008 | 17.90 | 17.90 | 16.21 | 16.98 | 11,100 | -0.77(-4.34%) |
May 26, 2008 | 17.41 | 17.75 | 17.41 | 17.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.41 | 17.75 | 17.41 | 17.75 | 200 | -0.25(-1.39%) |
May 22, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
May 21, 2008 | 17.69 | 18.04 | 17.60 | 18.00 | 4,924 | +0.08(+0.45%) |
May 20, 2008 | 18.21 | 18.50 | 17.90 | 17.92 | 2,338 | -0.52(-2.82%) |
May 19, 2008 | 18.00 | 19.25 | 17.75 | 18.44 | 6,600 | +0.25(+1.37%) |
May 16, 2008 | 18.14 | 18.19 | 18.14 | 18.19 | 281 | -0.36(-1.94%) |
May 15, 2008 | 17.68 | 18.55 | 17.67 | 18.55 | 8,150 | +0.71(+3.98%) |
May 14, 2008 | 18.49 | 18.49 | 17.50 | 17.84 | 11,100 | -0.17(-0.94%) |
May 13, 2008 | 18.21 | 18.21 | 18.01 | 18.01 | 237 | -0.37(-2.01%) |
May 12, 2008 | 18.38 | 18.38 | 18.38 | 18.38 | 100 | -0.25(-1.34%) |
May 09, 2008 | 18.63 | 18.63 | 18.63 | 18.63 | 200 | -0.18(-0.96%) |
May 08, 2008 | 17.50 | 19.05 | 16.39 | 18.81 | 9,600 | +1.64(+9.55%) |
May 07, 2008 | 17.68 | 17.68 | 17.17 | 17.17 | 900 | -0.69(-3.86%) |
May 06, 2008 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | +0.00(+0.00%) |
May 05, 2008 | 18.65 | 18.65 | 17.86 | 17.86 | 1,875 | -1.12(-5.90%) |
May 02, 2008 | 18.79 | 18.99 | 18.79 | 18.98 | 2,800 | +0.19(+1.01%) |
May 01, 2008 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | +0.00(+0.00%) |
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%) |