Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 15.42 | 15.42 | 14.98 | 15.00 | 809 | +0.00(+0.00%) |
Jun 27, 2008 | 15.84 | 15.84 | 15.00 | 15.00 | 1,600 | -0.40(-2.60%) |
Jun 26, 2008 | 15.60 | 15.60 | 15.22 | 15.40 | 1,600 | -0.40(-2.53%) |
Jun 25, 2008 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Jun 23, 2008 | 16.00 | 16.00 | 15.80 | 15.80 | 1,004 | -0.25(-1.56%) |
Jun 20, 2008 | 16.05 | 16.35 | 16.05 | 16.05 | 400 | -0.10(-0.62%) |
Jun 19, 2008 | 17.00 | 17.00 | 16.10 | 16.15 | 3,295 | -1.03(-6.00%) |
Jun 18, 2008 | 17.20 | 17.20 | 16.78 | 17.18 | 910 | +0.16(+0.91%) |
Jun 17, 2008 | 17.25 | 17.25 | 17.00 | 17.02 | 1,200 | -0.08(-0.44%) |
Jun 16, 2008 | 17.05 | 17.10 | 17.05 | 17.10 | 300 | +0.17(+1.00%) |
Jun 13, 2008 | 16.50 | 16.95 | 16.50 | 16.93 | 987 | +0.33(+1.99%) |
Jun 12, 2008 | 16.62 | 16.65 | 16.60 | 16.60 | 3,249 | -0.13(-0.78%) |
Jun 11, 2008 | 17.15 | 17.35 | 16.73 | 16.73 | 2,200 | -0.52(-3.01%) |
Jun 10, 2008 | 17.20 | 17.45 | 17.05 | 17.25 | 1,600 | -0.35(-1.99%) |
Jun 09, 2008 | 17.25 | 17.60 | 16.65 | 17.60 | 4,900 | +0.10(+0.57%) |
Jun 06, 2008 | 17.50 | 17.55 | 17.25 | 17.50 | 400 | +0.00(+0.00%) |
Jun 05, 2008 | 18.04 | 18.04 | 17.35 | 17.50 | 3,076 | +0.15(+0.86%) |
Jun 04, 2008 | 16.88 | 17.48 | 16.88 | 17.35 | 400 | +0.10(+0.58%) |
Jun 03, 2008 | 16.46 | 17.40 | 16.35 | 17.25 | 9,245 | +1.05(+6.48%) |
Jun 02, 2008 | 16.05 | 16.23 | 15.70 | 16.20 | 5,408 | +0.31(+1.95%) |
May 30, 2008 | 15.60 | 15.90 | 15.60 | 15.89 | 700 | +0.12(+0.76%) |
May 29, 2008 | 15.80 | 15.94 | 15.50 | 15.77 | 1,300 | -0.23(-1.44%) |
May 28, 2008 | 16.01 | 16.01 | 15.85 | 16.00 | 1,266 | +0.00(+0.00%) |
May 27, 2008 | 15.50 | 16.00 | 15.50 | 16.00 | 800 | +0.67(+4.37%) |
May 26, 2008 | 15.62 | 15.90 | 15.00 | 15.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.62 | 15.90 | 15.00 | 15.33 | 7,396 | +0.28(+1.86%) |
May 22, 2008 | 15.43 | 15.45 | 14.90 | 15.05 | 9,417 | -0.50(-3.21%) |
May 21, 2008 | 16.20 | 18.00 | 15.20 | 15.55 | 18,514 | -0.45(-2.81%) |
May 20, 2008 | 16.20 | 16.20 | 15.80 | 16.00 | 3,033 | -0.28(-1.72%) |
May 19, 2008 | 15.63 | 16.50 | 15.63 | 16.28 | 21,793 | +0.65(+4.16%) |
May 16, 2008 | 16.25 | 16.25 | 15.40 | 15.63 | 26,150 | -0.77(-4.70%) |
May 15, 2008 | 16.62 | 18.72 | 16.19 | 16.40 | 84,545 | -0.04(-0.24%) |
May 14, 2008 | 16.35 | 16.45 | 16.35 | 16.44 | 1,100 | +0.44(+2.75%) |
May 13, 2008 | 17.39 | 17.39 | 16.00 | 16.00 | 1,000 | -0.60(-3.61%) |
May 12, 2008 | 17.08 | 17.08 | 15.95 | 16.60 | 3,050 | +0.15(+0.91%) |
May 09, 2008 | 16.50 | 16.50 | 15.90 | 16.45 | 497 | -0.05(-0.30%) |
May 08, 2008 | 16.50 | 16.50 | 16.50 | 16.50 | 1,676 | +0.00(+0.00%) |
May 07, 2008 | 16.50 | 16.50 | 16.25 | 16.50 | 900 | +0.00(+0.00%) |
May 06, 2008 | 17.15 | 17.15 | 16.40 | 16.50 | 7,090 | -0.86(-4.95%) |
May 05, 2008 | 17.01 | 17.75 | 17.01 | 17.36 | 2,200 | -0.14(-0.80%) |
May 02, 2008 | 17.02 | 17.90 | 17.02 | 17.50 | 3,054 | -0.03(-0.17%) |
May 01, 2008 | 17.70 | 18.00 | 17.40 | 17.53 | 400 | +0.03(+0.17%) |
Apr 30, 2008 | 18.30 | 18.30 | 17.50 | 17.50 | 1,400 | -0.95(-5.15%) |
Apr 29, 2008 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 18.25 | 18.70 | 18.20 | 18.45 | 800 | +0.10(+0.54%) |
Apr 25, 2008 | 17.90 | 18.50 | 17.90 | 18.35 | 1,800 | +0.65(+3.67%) |
Apr 24, 2008 | 17.60 | 17.70 | 17.45 | 17.70 | 800 | -0.06(-0.34%) |
Apr 23, 2008 | 17.20 | 18.00 | 17.20 | 17.76 | 4,865 | +0.51(+2.96%) |
Apr 22, 2008 | 17.50 | 17.50 | 17.25 | 17.25 | 2,000 | -0.24(-1.38%) |
Apr 21, 2008 | 17.20 | 17.50 | 17.20 | 17.49 | 1,277 | +0.07(+0.41%) |
Apr 18, 2008 | 17.59 | 17.80 | 17.25 | 17.42 | 2,500 | -0.20(-1.14%) |
Apr 17, 2008 | 20.97 | 20.97 | 17.55 | 17.62 | 3,996 | +0.12(+0.69%) |
Apr 16, 2008 | 18.24 | 18.24 | 17.50 | 17.50 | 4,500 | -0.90(-4.89%) |
Apr 15, 2008 | 18.30 | 18.70 | 18.30 | 18.40 | 1,900 | -0.14(-0.76%) |
Apr 14, 2008 | 18.54 | 18.70 | 18.20 | 18.54 | 1,700 | -0.11(-0.59%) |
Apr 11, 2008 | 18.40 | 18.76 | 18.40 | 18.65 | 300 | +0.05(+0.27%) |
Apr 10, 2008 | 19.03 | 19.05 | 18.25 | 18.60 | 1,600 | -0.00(-0.00%) |
Apr 09, 2008 | 17.23 | 20.59 | 17.23 | 18.60 | 2,900 | +0.50(+2.76%) |
Apr 08, 2008 | 17.71 | 18.25 | 17.00 | 18.10 | 13,400 | -0.39(-2.14%) |
Apr 07, 2008 | 19.90 | 19.90 | 18.00 | 18.50 | 13,000 | -1.20(-6.12%) |
Apr 04, 2008 | 20.16 | 20.16 | 18.85 | 19.70 | 7,800 | -0.86(-4.18%) |
Apr 03, 2008 | 21.25 | 21.75 | 20.20 | 20.56 | 10,100 | -0.64(-3.02%) |
Apr 02, 2008 | 21.00 | 21.20 | 20.55 | 21.20 | 3,100 | +0.64(+3.11%) |