Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.35 | 17.37 | 17.32 | 17.37 | 701 | +0.11(+0.61%) |
May 29, 2008 | 17.17 | 17.27 | 17.17 | 17.27 | 4,300 | +0.24(+1.40%) |
May 28, 2008 | 17.03 | 17.03 | 17.03 | 17.03 | 679 | +0.14(+0.84%) |
May 27, 2008 | 16.53 | 16.90 | 16.53 | 16.89 | 1,192 | -0.03(-0.16%) |
May 26, 2008 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.00%) |
May 22, 2008 | 16.91 | 16.91 | 16.91 | 16.91 | 1,471 | -0.10(-0.57%) |
May 21, 2008 | 17.20 | 17.23 | 17.01 | 17.01 | 4,639 | -0.28(-1.63%) |
May 20, 2008 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) |
May 19, 2008 | 17.40 | 17.40 | 17.29 | 17.29 | 1,341 | -0.11(-0.66%) |
May 16, 2008 | 17.29 | 17.42 | 17.29 | 17.41 | 454 | +0.04(+0.20%) |
May 15, 2008 | 17.24 | 17.37 | 17.24 | 17.37 | 5,796 | +0.01(+0.05%) |
May 14, 2008 | 17.29 | 17.36 | 17.29 | 17.36 | 1,358 | +0.45(+2.66%) |
May 13, 2008 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.00%) |
May 12, 2008 | 16.95 | 16.95 | 16.91 | 16.91 | 814 | +0.18(+1.06%) |
May 09, 2008 | 16.75 | 16.75 | 16.74 | 16.74 | 554 | -0.12(-0.73%) |
May 08, 2008 | 16.87 | 16.87 | 16.83 | 16.86 | 1,075 | -0.13(-0.78%) |
May 07, 2008 | 17.00 | 17.05 | 16.99 | 16.99 | 1,471 | +0.09(+0.52%) |
May 06, 2008 | 16.90 | 16.90 | 16.90 | 16.90 | 113 | +0.21(+1.27%) |
May 05, 2008 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | +0.00(+0.00%) |
May 02, 2008 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | +0.00(+0.00%) |
May 01, 2008 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 16.69 | 16.69 | 16.69 | 16.69 | 565 | +0.19(+1.12%) |
Apr 25, 2008 | 16.38 | 16.51 | 16.38 | 16.51 | 537 | +0.30(+1.85%) |
Apr 24, 2008 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 16.21 | 16.21 | 16.21 | 16.21 | 339 | -0.34(-2.08%) |
Apr 22, 2008 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 16.55 | 16.55 | 16.55 | 16.55 | 113 | +0.57(+3.54%) |
Apr 18, 2008 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 15.99 | 15.99 | 15.99 | 15.99 | 1,024 | +0.37(+2.38%) |
Apr 15, 2008 | 15.71 | 15.71 | 15.61 | 15.61 | 699 | +0.04(+0.23%) |
Apr 14, 2008 | 15.56 | 15.58 | 15.56 | 15.58 | 457 | -0.24(-1.51%) |
Apr 11, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 905 | -0.10(-0.64%) |
Apr 08, 2008 | 15.88 | 15.92 | 15.88 | 15.92 | 679 | -0.24(-1.50%) |
Apr 07, 2008 | 16.34 | 16.34 | 16.12 | 16.16 | 3,395 | +0.19(+1.16%) |
Apr 04, 2008 | 15.98 | 15.98 | 15.98 | 15.98 | 339 | +0.34(+2.15%) |
Apr 03, 2008 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 15.64 | 15.64 | 15.64 | 15.64 | 339 | +0.23(+1.49%) |
Mar 31, 2008 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 15.41 | 15.41 | 15.41 | 15.41 | 1,131 | -0.13(-0.85%) |
Mar 26, 2008 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 15.52 | 15.57 | 15.52 | 15.54 | 2,489 | +0.79(+5.33%) |
Mar 24, 2008 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 14.76 | 14.76 | 14.76 | 14.76 | 1,810 | -0.05(-0.36%) |
Mar 14, 2008 | 14.81 | 14.81 | 14.81 | 14.81 | 565 | -0.02(-0.12%) |
Mar 13, 2008 | 15.05 | 15.05 | 14.83 | 14.83 | 1,131 | -0.55(-3.56%) |
Mar 12, 2008 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 15.38 | 15.38 | 15.38 | 15.38 | 339 | -0.20(-1.30%) |
Mar 05, 2008 | 15.58 | 15.58 | 15.58 | 15.58 | 339 | +0.14(+0.92%) |
Mar 04, 2008 | 15.44 | 15.44 | 15.44 | 15.44 | 452 | -0.05(-0.34%) |