Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.44 | 19.44 | 19.44 | 19.44 | 115 | -0.52(-2.61%) |
Apr 29, 2008 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 19.35 | 20.13 | 19.35 | 19.96 | 460 | +0.09(+0.44%) |
Apr 24, 2008 | 18.31 | 19.87 | 18.22 | 19.87 | 2,304 | +1.99(+11.16%) |
Apr 23, 2008 | 18.22 | 19.09 | 17.35 | 17.88 | 21,793 | +1.39(+8.43%) |
Apr 22, 2008 | 16.92 | 16.92 | 16.49 | 16.49 | 921 | -0.95(-5.47%) |
Apr 21, 2008 | 17.44 | 17.44 | 17.44 | 17.44 | 115 | -0.52(-2.90%) |
Apr 18, 2008 | 17.96 | 17.96 | 17.96 | 17.96 | 115 | +0.52(+2.98%) |
Apr 17, 2008 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 17.44 | 17.44 | 17.44 | 17.44 | 115 | +0.09(+0.50%) |
Apr 15, 2008 | 17.35 | 17.35 | 17.35 | 17.35 | 115 | +0.43(+2.56%) |
Apr 14, 2008 | 17.44 | 17.44 | 16.92 | 16.92 | 230 | +0.00(+0.00%) |
Apr 11, 2008 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 16.83 | 17.35 | 16.83 | 16.92 | 2,420 | -0.43(-2.50%) |
Apr 09, 2008 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 17.88 | 17.88 | 17.35 | 17.35 | 230 | +0.00(+0.00%) |
Apr 07, 2008 | 18.05 | 18.05 | 17.35 | 17.35 | 345 | -0.17(-0.99%) |
Apr 04, 2008 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 17.53 | 17.53 | 17.53 | 17.53 | 115 | +0.52(+3.06%) |
Apr 01, 2008 | 17.01 | 17.01 | 17.01 | 17.01 | 115 | +0.52(+3.16%) |
Mar 31, 2008 | 16.49 | 16.49 | 16.49 | 16.49 | 460 | -0.22(-1.30%) |
Mar 28, 2008 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 17.48 | 17.48 | 16.70 | 16.70 | 9,680 | -0.77(-4.42%) |
Mar 26, 2008 | 17.35 | 17.53 | 17.35 | 17.48 | 1,959 | +0.03(+0.20%) |
Mar 25, 2008 | 17.79 | 18.23 | 17.44 | 17.44 | 9,450 | +0.00(+0.00%) |
Mar 24, 2008 | 17.35 | 17.44 | 17.35 | 17.44 | 1,728 | -0.04(-0.25%) |
Mar 21, 2008 | 16.79 | 17.48 | 16.79 | 17.48 | 460 | +0.00(+0.00%) |
Mar 20, 2008 | 16.79 | 17.48 | 16.79 | 17.48 | 460 | +1.04(+6.33%) |
Mar 19, 2008 | 16.79 | 16.79 | 16.23 | 16.44 | 576 | +0.00(+0.00%) |
Mar 18, 2008 | 16.44 | 16.44 | 16.44 | 16.44 | 115 | +0.35(+2.16%) |
Mar 17, 2008 | 15.75 | 16.10 | 15.75 | 16.10 | 230 | +0.00(+0.00%) |
Mar 14, 2008 | 16.05 | 16.31 | 16.05 | 16.10 | 2,765 | -0.30(-1.85%) |
Mar 13, 2008 | 16.12 | 16.40 | 15.78 | 16.40 | 1,498 | -0.07(-0.42%) |
Mar 12, 2008 | 15.80 | 16.47 | 15.66 | 16.47 | 2,881 | +0.35(+2.15%) |
Mar 11, 2008 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 15.49 | 16.12 | 15.49 | 16.12 | 230 | +0.35(+2.20%) |
Mar 07, 2008 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 15.78 | 15.78 | 15.78 | 15.78 | 115 | -0.37(-2.31%) |
Mar 05, 2008 | 16.15 | 16.50 | 16.15 | 16.15 | 691 | +0.33(+2.08%) |
Mar 04, 2008 | 15.36 | 15.82 | 15.36 | 15.82 | 806 | +0.29(+1.84%) |
Mar 03, 2008 | 15.49 | 15.53 | 15.49 | 15.53 | 1,843 | -0.30(-1.92%) |
Feb 29, 2008 | 15.84 | 15.92 | 15.84 | 15.84 | 1,613 | -0.22(-1.35%) |
Feb 28, 2008 | 16.05 | 16.05 | 15.71 | 16.05 | 576 | -0.35(-2.12%) |
Feb 27, 2008 | 16.40 | 16.40 | 16.40 | 16.40 | 115 | +0.35(+2.16%) |
Feb 26, 2008 | 14.75 | 16.05 | 14.75 | 16.05 | 460 | +0.43(+2.78%) |
Feb 25, 2008 | 15.66 | 15.71 | 15.62 | 15.62 | 2,304 | +0.30(+1.98%) |
Feb 22, 2008 | 15.32 | 15.32 | 15.32 | 15.32 | 115 | +0.35(+2.32%) |
Feb 21, 2008 | 15.66 | 15.66 | 14.97 | 14.97 | 921 | -1.04(-6.50%) |
Feb 20, 2008 | 14.40 | 16.70 | 14.40 | 16.01 | 2,420 | +1.26(+8.53%) |
Feb 19, 2008 | 14.89 | 14.97 | 14.75 | 14.75 | 2,765 | -0.30(-2.02%) |
Feb 18, 2008 | 14.62 | 15.05 | 14.62 | 15.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.62 | 15.05 | 14.62 | 15.05 | 345 | +0.22(+1.46%) |
Feb 14, 2008 | 14.84 | 14.84 | 14.84 | 14.84 | 806 | -0.03(-0.17%) |
Feb 13, 2008 | 14.97 | 14.97 | 14.65 | 14.86 | 576 | -0.10(-0.70%) |
Feb 12, 2008 | 14.75 | 15.19 | 14.75 | 14.97 | 2,650 | -0.13(-0.86%) |
Feb 11, 2008 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 15.32 | 15.32 | 15.10 | 15.10 | 345 | +0.13(+0.87%) |
Feb 07, 2008 | 14.75 | 14.97 | 14.75 | 14.97 | 1,498 | +0.56(+3.92%) |
Feb 06, 2008 | 14.62 | 14.62 | 14.40 | 14.40 | 4,725 | -0.22(-1.48%) |
Feb 05, 2008 | 14.62 | 14.62 | 14.62 | 14.62 | 230 | -0.13(-0.88%) |
Feb 04, 2008 | 15.05 | 15.05 | 14.75 | 14.75 | 1,613 | -0.04(-0.29%) |