Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.10 | 19.40 | 19.10 | 19.10 | 713 | -0.05(-0.26%) |
Jun 27, 2008 | 19.15 | 19.15 | 19.15 | 19.15 | 2,969 | +0.60(+3.23%) |
Jun 26, 2008 | 18.55 | 18.95 | 18.55 | 18.55 | 839 | -0.65(-3.39%) |
Jun 25, 2008 | 19.20 | 19.20 | 19.05 | 19.20 | 1,278 | +0.80(+4.35%) |
Jun 24, 2008 | 18.40 | 18.40 | 18.05 | 18.40 | 10,396 | +0.10(+0.55%) |
Jun 23, 2008 | 18.40 | 18.30 | 18.20 | 18.30 | 4,797 | -0.10(-0.54%) |
Jun 20, 2008 | 18.40 | 18.40 | 18.15 | 18.40 | 1,174 | -0.40(-2.13%) |
Jun 19, 2008 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 18.80 | 18.80 | 18.80 | 18.80 | 326 | +0.40(+2.17%) |
Jun 17, 2008 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 18.40 | 18.45 | 18.25 | 18.40 | 687 | +0.85(+4.84%) |
Jun 13, 2008 | 17.55 | 18.00 | 17.55 | 17.55 | 543 | -0.55(-3.04%) |
Jun 12, 2008 | 18.10 | 18.15 | 17.90 | 18.10 | 103,812 | -0.80(-4.23%) |
Jun 11, 2008 | 18.90 | 19.35 | 18.90 | 18.90 | 4,658 | -0.45(-2.33%) |
Jun 10, 2008 | 19.35 | 19.45 | 19.15 | 19.35 | 1,677 | -0.40(-2.03%) |
Jun 09, 2008 | 19.75 | 19.80 | 19.75 | 19.75 | 478 | -0.45(-2.23%) |
Jun 06, 2008 | 20.20 | 20.20 | 20.20 | 20.20 | 166 | -0.10(-0.49%) |
Jun 05, 2008 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 20.30 | 20.30 | 20.30 | 20.30 | 745 | +0.05(+0.25%) |
Jun 03, 2008 | 20.25 | 20.25 | 20.25 | 20.25 | 142 | -0.25(-1.22%) |
Jun 02, 2008 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
May 30, 2008 | 20.09 | 20.50 | 20.50 | 20.50 | 294 | +0.41(+2.04%) |
May 29, 2008 | 20.09 | 20.09 | 20.09 | 20.09 | 151 | +0.24(+1.21%) |
May 28, 2008 | 19.85 | 19.85 | 19.85 | 19.85 | 320 | -0.16(-0.80%) |
May 27, 2008 | 20.55 | 20.30 | 20.01 | 20.01 | 4,280 | -0.54(-2.63%) |
May 26, 2008 | 20.55 | 20.60 | 20.01 | 20.55 | 9,454 | +0.00(+0.00%) |
May 23, 2008 | 20.55 | 20.60 | 20.01 | 20.55 | 9,454 | -0.45(-2.14%) |
May 22, 2008 | 21.00 | 21.00 | 21.00 | 21.00 | 623 | +0.15(+0.72%) |
May 21, 2008 | 20.85 | 20.85 | 20.85 | 20.85 | 259 | -0.70(-3.25%) |
May 20, 2008 | 21.55 | 21.55 | 21.55 | 21.55 | 272 | +0.10(+0.47%) |
May 19, 2008 | 21.20 | 21.45 | 21.45 | 21.45 | 410 | +0.25(+1.18%) |
May 16, 2008 | 21.20 | 21.20 | 21.20 | 21.20 | 241 | +0.75(+3.67%) |
May 15, 2008 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | +0.00(+0.00%) |
May 14, 2008 | 20.05 | 20.45 | 20.20 | 20.45 | 11,548 | +0.40(+2.00%) |
May 13, 2008 | 20.05 | 20.10 | 20.05 | 20.05 | 1,469 | +0.30(+1.52%) |
May 12, 2008 | 19.75 | 19.75 | 19.75 | 19.75 | 462 | -0.15(-0.75%) |
May 09, 2008 | 20.35 | 19.90 | 19.90 | 19.90 | 322 | -0.45(-2.21%) |
May 08, 2008 | 20.35 | 20.35 | 20.35 | 20.35 | 142 | +0.20(+0.99%) |
May 07, 2008 | 20.15 | 20.15 | 20.15 | 20.15 | 2,043 | -0.15(-0.74%) |
May 06, 2008 | 20.30 | 20.30 | 20.10 | 20.30 | 3,505 | +0.05(+0.25%) |
May 05, 2008 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
May 02, 2008 | 19.60 | 20.25 | 20.00 | 20.25 | 4,086 | +0.65(+3.32%) |
May 01, 2008 | 19.60 | 19.95 | 19.60 | 19.60 | 1,737 | -0.10(-0.51%) |
Apr 30, 2008 | 19.70 | 19.70 | 19.40 | 19.70 | 4,527 | -0.25(-1.25%) |
Apr 29, 2008 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 19.95 | 19.95 | 19.60 | 19.95 | 7,839 | +0.35(+1.79%) |
Apr 25, 2008 | 19.55 | 19.60 | 19.60 | 19.60 | 122 | +0.05(+0.26%) |
Apr 24, 2008 | 19.55 | 19.55 | 19.55 | 19.55 | 392 | +0.20(+1.03%) |
Apr 23, 2008 | 19.35 | 19.35 | 19.25 | 19.35 | 384 | +0.05(+0.26%) |
Apr 22, 2008 | 19.30 | 19.30 | 18.95 | 19.30 | 485 | -0.20(-1.03%) |
Apr 21, 2008 | 19.50 | 19.50 | 19.50 | 19.50 | 180 | +0.15(+0.78%) |
Apr 18, 2008 | 19.35 | 19.40 | 18.75 | 19.35 | 2,138 | +0.40(+2.11%) |
Apr 17, 2008 | 18.95 | 18.95 | 18.95 | 18.95 | 368 | +0.30(+1.61%) |
Apr 16, 2008 | 18.65 | 18.65 | 18.65 | 18.65 | 389 | +0.25(+1.36%) |
Apr 15, 2008 | 18.40 | 18.45 | 18.40 | 18.40 | 494 | -0.55(-2.90%) |
Apr 14, 2008 | 18.95 | 19.00 | 18.70 | 18.95 | 4,603 | +0.00(+0.00%) |
Apr 11, 2008 | 18.90 | 18.95 | 18.95 | 18.95 | 573 | +0.05(+0.26%) |
Apr 10, 2008 | 18.90 | 18.95 | 18.90 | 18.90 | 570 | +0.10(+0.53%) |
Apr 09, 2008 | 18.80 | 18.80 | 18.80 | 18.80 | 1,177 | -0.15(-0.79%) |
Apr 08, 2008 | 19.05 | 18.95 | 18.95 | 18.95 | 153 | -0.10(-0.52%) |
Apr 07, 2008 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 19.05 | 19.05 | 19.05 | 19.05 | 279 | +0.00(+0.00%) |
Apr 03, 2008 | 19.05 | 19.10 | 19.05 | 19.05 | 1,347 | +0.30(+1.60%) |
Apr 02, 2008 | 18.90 | 18.75 | 18.75 | 18.75 | 300 | -0.15(-0.79%) |