Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.84 | 17.86 | 17.84 | 17.86 | 413 | +0.62(+3.60%) |
May 29, 2008 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | +0.00(+0.00%) |
May 28, 2008 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | +0.00(+0.00%) |
May 27, 2008 | 17.17 | 17.23 | 17.00 | 17.23 | 966 | +0.06(+0.33%) |
May 26, 2008 | 17.20 | 17.30 | 17.18 | 17.18 | 1,186 | +0.00(+0.00%) |
May 23, 2008 | 17.20 | 17.30 | 17.18 | 17.18 | 1,186 | -0.15(-0.86%) |
May 22, 2008 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.00(+0.00%) |
May 21, 2008 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.00(+0.00%) |
May 20, 2008 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.00(+0.00%) |
May 19, 2008 | 17.33 | 17.33 | 17.33 | 17.33 | 262 | +0.25(+1.45%) |
May 16, 2008 | 17.54 | 17.54 | 17.08 | 17.08 | 1,127 | -0.25(-1.43%) |
May 15, 2008 | 17.23 | 17.33 | 17.23 | 17.33 | 2,254 | +0.11(+0.61%) |
May 14, 2008 | 17.34 | 17.34 | 17.22 | 17.22 | 1,861 | -1.40(-7.51%) |
May 13, 2008 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
May 12, 2008 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
May 09, 2008 | 17.33 | 18.62 | 17.33 | 18.62 | 644 | +0.01(+0.03%) |
May 08, 2008 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | +0.00(+0.00%) |
May 07, 2008 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | +0.00(+0.00%) |
May 06, 2008 | 18.61 | 18.61 | 18.61 | 18.61 | 161 | +1.15(+6.58%) |
May 05, 2008 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | +0.00(+0.00%) |
May 02, 2008 | 17.70 | 17.70 | 17.33 | 17.46 | 3,308 | -0.24(-1.33%) |
May 01, 2008 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 17.77 | 17.77 | 17.70 | 17.70 | 322 | -0.02(-0.10%) |
Apr 28, 2008 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 17.72 | 17.72 | 17.72 | 17.72 | 805 | -0.73(-3.94%) |
Apr 22, 2008 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 18.63 | 18.63 | 18.45 | 18.45 | 322 | +0.14(+0.75%) |
Apr 18, 2008 | 18.35 | 18.35 | 18.31 | 18.31 | 605 | -0.17(-0.91%) |
Apr 17, 2008 | 18.28 | 18.63 | 18.28 | 18.48 | 1,719 | +0.16(+0.85%) |
Apr 16, 2008 | 17.86 | 18.32 | 17.86 | 18.32 | 1,610 | +0.49(+2.75%) |
Apr 15, 2008 | 17.86 | 17.86 | 17.83 | 17.83 | 1,368 | -0.80(-4.30%) |
Apr 14, 2008 | 17.55 | 18.63 | 17.42 | 18.63 | 6,780 | +0.07(+0.40%) |
Apr 11, 2008 | 18.56 | 18.56 | 18.56 | 18.56 | 966 | +1.34(+7.79%) |
Apr 10, 2008 | 17.20 | 17.22 | 17.20 | 17.22 | 489 | -0.05(-0.29%) |
Apr 09, 2008 | 17.27 | 17.27 | 17.27 | 17.27 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 17.27 | 17.27 | 17.27 | 17.27 | 570 | +0.18(+1.05%) |
Apr 07, 2008 | 17.15 | 17.15 | 17.08 | 17.08 | 2,020 | +0.32(+1.89%) |
Apr 04, 2008 | 16.77 | 16.77 | 16.77 | 16.77 | 323 | -0.15(-0.88%) |
Apr 03, 2008 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 16.92 | 16.92 | 16.92 | 16.92 | 275 | -0.27(-1.59%) |
Apr 01, 2008 | 18.33 | 18.33 | 17.19 | 17.19 | 1,160 | +0.05(+0.29%) |
Mar 31, 2008 | 16.66 | 17.14 | 16.64 | 17.14 | 1,339 | -0.22(-1.25%) |
Mar 28, 2008 | 17.36 | 17.90 | 17.36 | 17.36 | 1,771 | +0.01(+0.07%) |
Mar 27, 2008 | 16.89 | 17.35 | 16.89 | 17.35 | 1,363 | +0.89(+5.40%) |
Mar 26, 2008 | 15.68 | 16.46 | 15.68 | 16.46 | 2,808 | +0.37(+2.32%) |
Mar 25, 2008 | 16.15 | 16.15 | 16.09 | 16.09 | 1,328 | -0.06(-0.38%) |
Mar 24, 2008 | 15.53 | 16.15 | 15.53 | 16.15 | 2,656 | -1.20(-6.91%) |
Mar 21, 2008 | 15.84 | 17.35 | 15.84 | 17.35 | 644 | +0.00(+0.00%) |
Mar 20, 2008 | 15.84 | 17.35 | 15.84 | 17.35 | 644 | +1.53(+9.66%) |
Mar 19, 2008 | 15.86 | 15.87 | 15.82 | 15.82 | 1,288 | -0.65(-3.92%) |
Mar 18, 2008 | 16.46 | 16.46 | 16.15 | 16.46 | 1,932 | -1.81(-9.92%) |
Mar 17, 2008 | 15.54 | 18.28 | 15.54 | 18.28 | 2,835 | +0.39(+2.19%) |
Mar 14, 2008 | 17.08 | 18.00 | 15.65 | 17.89 | 1,851 | +2.35(+15.15%) |
Mar 13, 2008 | 15.53 | 15.53 | 15.53 | 15.53 | 161 | -2.17(-12.25%) |
Mar 12, 2008 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 18.63 | 18.63 | 17.69 | 17.70 | 1,396 | -0.93(-5.00%) |
Mar 10, 2008 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 17.92 | 18.87 | 17.92 | 18.63 | 3,598 | +0.35(+1.94%) |
Mar 06, 2008 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | +0.00(+0.00%) |