Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.98 | 17.98 | 17.86 | 17.86 | 400 | -0.05(-0.31%) |
Jun 27, 2008 | 18.27 | 18.27 | 17.59 | 17.91 | 4,800 | -0.50(-2.69%) |
Jun 26, 2008 | 18.60 | 18.82 | 18.36 | 18.41 | 6,600 | -0.04(-0.24%) |
Jun 25, 2008 | 18.56 | 18.56 | 18.45 | 18.45 | 2,000 | -0.18(-0.97%) |
Jun 24, 2008 | 18.64 | 18.64 | 18.63 | 18.63 | 600 | +0.13(+0.73%) |
Jun 23, 2008 | 18.62 | 18.75 | 18.50 | 18.50 | 1,000 | +0.02(+0.08%) |
Jun 20, 2008 | 18.48 | 18.48 | 18.40 | 18.48 | 1,728 | -0.14(-0.78%) |
Jun 19, 2008 | 18.59 | 18.77 | 18.59 | 18.62 | 600 | +0.00(+0.00%) |
Jun 18, 2008 | 18.62 | 18.62 | 18.62 | 18.62 | 200 | -0.15(-0.80%) |
Jun 17, 2008 | 18.93 | 18.93 | 18.77 | 18.77 | 400 | +0.00(+0.00%) |
Jun 16, 2008 | 18.70 | 18.77 | 18.62 | 18.77 | 1,900 | -0.08(-0.40%) |
Jun 13, 2008 | 18.68 | 18.85 | 18.65 | 18.85 | 49,200 | +0.06(+0.32%) |
Jun 12, 2008 | 18.79 | 18.79 | 18.79 | 18.79 | 200 | -0.01(-0.05%) |
Jun 11, 2008 | 18.84 | 18.85 | 18.80 | 18.80 | 600 | -0.09(-0.48%) |
Jun 10, 2008 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 18.86 | 18.89 | 18.74 | 18.89 | 4,400 | -0.02(-0.08%) |
Jun 06, 2008 | 18.88 | 18.91 | 18.75 | 18.91 | 4,800 | -0.12(-0.63%) |
Jun 05, 2008 | 18.88 | 19.02 | 18.88 | 19.02 | 39,014 | +0.23(+1.25%) |
Jun 04, 2008 | 18.60 | 18.79 | 18.60 | 18.79 | 1,200 | +0.09(+0.45%) |
Jun 03, 2008 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 18.70 | 18.70 | 18.70 | 18.70 | 200 | -0.12(-0.64%) |
May 30, 2008 | 18.79 | 18.82 | 18.72 | 18.82 | 2,896 | +0.19(+1.02%) |
May 29, 2008 | 18.48 | 18.64 | 18.48 | 18.64 | 400 | +0.30(+1.64%) |
May 28, 2008 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | +0.00(+0.00%) |
May 27, 2008 | 18.30 | 18.34 | 18.30 | 18.34 | 800 | +0.18(+0.99%) |
May 26, 2008 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.16 | 18.16 | 18.16 | 18.16 | 200 | -0.15(-0.82%) |
May 22, 2008 | 18.20 | 18.39 | 18.20 | 18.30 | 1,400 | -0.05(-0.25%) |
May 21, 2008 | 18.35 | 18.35 | 18.35 | 18.35 | 200 | -0.15(-0.81%) |
May 20, 2008 | 18.50 | 18.50 | 18.50 | 18.50 | 200 | -0.15(-0.80%) |
May 19, 2008 | 18.65 | 18.65 | 18.65 | 18.65 | 200 | +0.15(+0.81%) |
May 16, 2008 | 18.50 | 18.50 | 18.50 | 18.50 | 200 | -0.15(-0.80%) |
May 15, 2008 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.00(+0.00%) |
May 14, 2008 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.00(+0.00%) |
May 13, 2008 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.00(+0.00%) |
May 12, 2008 | 18.46 | 18.65 | 18.40 | 18.65 | 1,320 | +0.25(+1.36%) |
May 09, 2008 | 18.40 | 18.40 | 18.40 | 18.40 | 200 | -0.12(-0.67%) |
May 08, 2008 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | +0.00(+0.00%) |
May 07, 2008 | 18.42 | 18.52 | 17.98 | 18.52 | 13,400 | +0.15(+0.82%) |
May 06, 2008 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | +0.00(+0.00%) |
May 05, 2008 | 18.38 | 18.38 | 18.38 | 18.38 | 200 | -0.25(-1.34%) |
May 02, 2008 | 18.88 | 18.88 | 18.62 | 18.62 | 400 | -0.34(-1.82%) |
May 01, 2008 | 18.75 | 19.00 | 18.75 | 18.97 | 600 | +0.16(+0.88%) |
Apr 30, 2008 | 18.89 | 18.89 | 18.80 | 18.80 | 2,600 | -0.07(-0.37%) |
Apr 29, 2008 | 18.88 | 18.88 | 18.88 | 18.88 | 200 | -0.16(-0.84%) |
Apr 28, 2008 | 19.04 | 19.04 | 19.04 | 19.04 | 200 | +0.25(+1.33%) |
Apr 25, 2008 | 18.79 | 18.79 | 18.79 | 18.79 | 200 | +0.01(+0.05%) |
Apr 24, 2008 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 18.77 | 18.77 | 18.77 | 18.77 | 200 | +0.25(+1.35%) |
Apr 22, 2008 | 18.71 | 18.71 | 18.52 | 18.52 | 800 | -0.12(-0.67%) |
Apr 21, 2008 | 18.66 | 18.86 | 16.90 | 18.65 | 10,032 | -0.20(-1.06%) |
Apr 18, 2008 | 18.95 | 18.97 | 18.72 | 18.85 | 1,600 | +0.15(+0.80%) |
Apr 17, 2008 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 18.70 | 18.70 | 18.70 | 18.70 | 200 | +0.20(+1.08%) |
Apr 14, 2008 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 18.38 | 18.50 | 18.38 | 18.50 | 6,800 | -0.12(-0.67%) |
Apr 10, 2008 | 18.86 | 19.12 | 18.62 | 18.62 | 3,000 | -0.29(-1.53%) |
Apr 09, 2008 | 18.91 | 18.91 | 18.91 | 18.91 | 200 | +0.25(+1.34%) |
Apr 08, 2008 | 18.71 | 18.80 | 18.30 | 18.66 | 9,000 | -0.06(-0.32%) |
Apr 07, 2008 | 18.75 | 18.75 | 18.73 | 18.73 | 1,200 | -0.27(-1.45%) |
Apr 04, 2008 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 19.13 | 19.14 | 18.88 | 19.00 | 2,600 | +0.11(+0.61%) |
Apr 02, 2008 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | +0.00(+0.00%) |