Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.41 | 19.41 | 19.41 | 19.41 | 115 | -0.52(-2.61%) |
Apr 29, 2008 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 19.32 | 20.10 | 19.32 | 19.93 | 461 | +0.09(+0.44%) |
Apr 24, 2008 | 18.28 | 19.84 | 18.20 | 19.84 | 2,308 | +1.99(+11.16%) |
Apr 23, 2008 | 18.20 | 19.06 | 17.33 | 17.85 | 21,823 | +1.39(+8.43%) |
Apr 22, 2008 | 16.90 | 16.90 | 16.46 | 16.46 | 923 | -0.95(-5.47%) |
Apr 21, 2008 | 17.42 | 17.42 | 17.42 | 17.42 | 115 | -0.52(-2.90%) |
Apr 18, 2008 | 17.94 | 17.94 | 17.94 | 17.94 | 115 | +0.52(+2.98%) |
Apr 17, 2008 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 17.42 | 17.42 | 17.42 | 17.42 | 115 | +0.09(+0.50%) |
Apr 15, 2008 | 17.33 | 17.33 | 17.33 | 17.33 | 115 | +0.43(+2.56%) |
Apr 14, 2008 | 17.42 | 17.42 | 16.90 | 16.90 | 230 | +0.00(+0.00%) |
Apr 11, 2008 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 16.81 | 17.33 | 16.81 | 16.90 | 2,423 | -0.43(-2.50%) |
Apr 09, 2008 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 17.85 | 17.85 | 17.33 | 17.33 | 230 | +0.00(+0.00%) |
Apr 07, 2008 | 18.02 | 18.02 | 17.33 | 17.33 | 346 | -0.17(-0.99%) |
Apr 04, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 115 | +0.52(+3.06%) |
Apr 01, 2008 | 16.98 | 16.98 | 16.98 | 16.98 | 115 | +0.52(+3.16%) |
Mar 31, 2008 | 16.46 | 16.46 | 16.46 | 16.46 | 461 | -0.22(-1.30%) |
Mar 28, 2008 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 17.46 | 17.46 | 16.68 | 16.68 | 9,693 | -0.77(-4.42%) |
Mar 26, 2008 | 17.33 | 17.50 | 17.33 | 17.45 | 1,961 | +0.03(+0.20%) |
Mar 25, 2008 | 17.76 | 18.20 | 17.42 | 17.42 | 9,462 | +0.00(+0.00%) |
Mar 24, 2008 | 17.33 | 17.42 | 17.33 | 17.42 | 1,731 | -0.04(-0.25%) |
Mar 21, 2008 | 16.77 | 17.46 | 16.77 | 17.46 | 461 | +0.00(+0.00%) |
Mar 20, 2008 | 16.77 | 17.46 | 16.77 | 17.46 | 461 | +1.04(+6.33%) |
Mar 19, 2008 | 16.77 | 16.77 | 16.20 | 16.42 | 577 | +0.00(+0.00%) |
Mar 18, 2008 | 16.42 | 16.42 | 16.42 | 16.42 | 115 | +0.35(+2.16%) |
Mar 17, 2008 | 15.73 | 16.07 | 15.73 | 16.07 | 230 | +0.00(+0.00%) |
Mar 14, 2008 | 16.03 | 16.29 | 16.03 | 16.07 | 2,769 | -0.30(-1.85%) |
Mar 13, 2008 | 16.10 | 16.38 | 15.75 | 16.38 | 1,500 | -0.07(-0.42%) |
Mar 12, 2008 | 15.78 | 16.45 | 15.64 | 16.45 | 2,885 | +0.35(+2.15%) |
Mar 11, 2008 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 15.47 | 16.10 | 15.47 | 16.10 | 230 | +0.35(+2.20%) |
Mar 07, 2008 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 15.75 | 15.75 | 15.75 | 15.75 | 115 | -0.37(-2.31%) |
Mar 05, 2008 | 16.13 | 16.47 | 16.13 | 16.13 | 692 | +0.33(+2.08%) |
Mar 04, 2008 | 15.34 | 15.80 | 15.34 | 15.80 | 807 | +0.29(+1.84%) |
Mar 03, 2008 | 15.47 | 15.51 | 15.47 | 15.51 | 1,846 | -0.30(-1.92%) |
Feb 29, 2008 | 15.81 | 15.90 | 15.81 | 15.81 | 1,615 | -0.22(-1.35%) |
Feb 28, 2008 | 16.03 | 16.03 | 15.68 | 16.03 | 577 | -0.35(-2.12%) |
Feb 27, 2008 | 16.38 | 16.38 | 16.38 | 16.38 | 115 | +0.35(+2.16%) |
Feb 26, 2008 | 14.73 | 16.03 | 14.73 | 16.03 | 461 | +0.43(+2.78%) |
Feb 25, 2008 | 15.64 | 15.68 | 15.60 | 15.60 | 2,308 | +0.30(+1.98%) |
Feb 22, 2008 | 15.29 | 15.29 | 15.29 | 15.29 | 115 | +0.35(+2.32%) |
Feb 21, 2008 | 15.64 | 15.64 | 14.95 | 14.95 | 923 | -1.04(-6.50%) |
Feb 20, 2008 | 14.38 | 16.68 | 14.38 | 15.99 | 2,423 | +1.26(+8.53%) |
Feb 19, 2008 | 14.87 | 14.95 | 14.73 | 14.73 | 2,769 | -0.30(-2.02%) |
Feb 18, 2008 | 14.60 | 15.03 | 14.60 | 15.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.60 | 15.03 | 14.60 | 15.03 | 346 | +0.22(+1.46%) |
Feb 14, 2008 | 14.82 | 14.82 | 14.82 | 14.82 | 807 | -0.03(-0.18%) |
Feb 13, 2008 | 14.95 | 14.95 | 14.63 | 14.84 | 577 | -0.10(-0.70%) |
Feb 12, 2008 | 14.73 | 15.16 | 14.73 | 14.95 | 2,654 | -0.13(-0.86%) |
Feb 11, 2008 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 15.29 | 15.29 | 15.08 | 15.08 | 346 | +0.13(+0.87%) |
Feb 07, 2008 | 14.73 | 14.95 | 14.73 | 14.95 | 1,500 | +0.56(+3.92%) |
Feb 06, 2008 | 14.60 | 14.60 | 14.38 | 14.38 | 4,731 | -0.22(-1.48%) |
Feb 05, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 230 | -0.13(-0.88%) |
Feb 04, 2008 | 15.03 | 15.03 | 14.73 | 14.73 | 1,615 | -0.04(-0.29%) |