Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) |
May 29, 2008 | 17.00 | 17.25 | 17.00 | 17.25 | 200 | +0.85(+5.18%) |
May 28, 2008 | 17.00 | 17.00 | 16.40 | 16.40 | 400 | -0.81(-4.71%) |
May 27, 2008 | 17.46 | 17.46 | 17.00 | 17.21 | 700 | +0.25(+1.47%) |
May 26, 2008 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.00%) |
May 22, 2008 | 16.73 | 16.96 | 16.73 | 16.96 | 800 | +0.50(+3.04%) |
May 21, 2008 | 16.80 | 16.80 | 16.46 | 16.46 | 1,900 | +0.16(+0.98%) |
May 20, 2008 | 17.00 | 17.00 | 16.23 | 16.30 | 2,000 | -0.70(-4.12%) |
May 19, 2008 | 17.98 | 17.98 | 17.00 | 17.00 | 1,600 | -1.00(-5.56%) |
May 16, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | -0.40(-2.17%) |
May 15, 2008 | 19.60 | 19.60 | 18.40 | 18.40 | 2,600 | -1.57(-7.86%) |
May 14, 2008 | 19.97 | 19.97 | 19.97 | 19.97 | 200 | +0.50(+2.57%) |
May 13, 2008 | 18.42 | 19.47 | 18.42 | 19.47 | 4,300 | +1.09(+5.93%) |
May 12, 2008 | 18.29 | 18.38 | 18.29 | 18.38 | 400 | +0.57(+3.20%) |
May 09, 2008 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | +0.00(+0.00%) |
May 08, 2008 | 17.85 | 17.85 | 17.76 | 17.81 | 1,500 | -0.54(-2.94%) |
May 07, 2008 | 19.20 | 19.20 | 18.35 | 18.35 | 1,500 | -1.13(-5.80%) |
May 06, 2008 | 19.00 | 19.48 | 18.83 | 19.48 | 1,200 | +0.14(+0.72%) |
May 05, 2008 | 20.23 | 20.23 | 19.34 | 19.34 | 2,500 | -0.91(-4.49%) |
May 02, 2008 | 20.54 | 20.54 | 20.25 | 20.25 | 2,100 | -0.79(-3.75%) |
May 01, 2008 | 21.04 | 21.04 | 21.04 | 21.04 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 21.04 | 21.04 | 21.04 | 21.04 | 200 | -0.21(-0.99%) |
Apr 29, 2008 | 21.40 | 21.40 | 21.25 | 21.25 | 300 | -0.65(-2.97%) |
Apr 28, 2008 | 21.90 | 21.90 | 21.90 | 21.90 | 100 | +0.30(+1.39%) |
Apr 25, 2008 | 21.35 | 21.60 | 21.00 | 21.60 | 300 | -0.25(-1.14%) |
Apr 24, 2008 | 22.05 | 22.05 | 21.85 | 21.85 | 400 | +0.55(+2.58%) |
Apr 23, 2008 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 21.09 | 21.30 | 20.75 | 21.30 | 300 | -0.29(-1.34%) |
Apr 21, 2008 | 21.30 | 21.59 | 21.00 | 21.59 | 600 | -0.21(-0.96%) |
Apr 18, 2008 | 21.15 | 21.80 | 21.15 | 21.80 | 300 | +0.15(+0.69%) |
Apr 17, 2008 | 21.25 | 21.65 | 21.25 | 21.65 | 200 | +0.40(+1.88%) |
Apr 16, 2008 | 19.12 | 21.25 | 19.12 | 21.25 | 2,000 | +1.65(+8.42%) |
Apr 15, 2008 | 19.39 | 20.00 | 19.39 | 19.60 | 1,800 | +0.70(+3.70%) |
Apr 14, 2008 | 17.75 | 18.93 | 17.75 | 18.90 | 1,700 | +1.21(+6.84%) |
Apr 11, 2008 | 18.28 | 18.28 | 17.69 | 17.69 | 900 | -0.24(-1.34%) |
Apr 10, 2008 | 17.36 | 17.94 | 17.36 | 17.93 | 1,000 | +0.58(+3.34%) |
Apr 09, 2008 | 17.07 | 17.35 | 17.07 | 17.35 | 700 | -0.26(-1.48%) |
Apr 08, 2008 | 17.30 | 17.61 | 17.30 | 17.61 | 800 | +0.16(+0.92%) |
Apr 07, 2008 | 16.90 | 17.45 | 16.90 | 17.45 | 300 | +0.02(+0.11%) |
Apr 04, 2008 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 17.18 | 17.43 | 17.18 | 17.43 | 300 | +0.43(+2.53%) |
Apr 02, 2008 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | -0.35(-2.02%) |
Apr 01, 2008 | 17.00 | 17.35 | 17.00 | 17.35 | 1,900 | +0.44(+2.60%) |
Mar 31, 2008 | 17.00 | 17.50 | 16.91 | 16.91 | 1,700 | +0.25(+1.50%) |
Mar 28, 2008 | 17.25 | 17.25 | 16.66 | 16.66 | 600 | -1.34(-7.44%) |
Mar 27, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 8.000 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 18.50 | 18.50 | 18.00 | 18.00 | 300 | -1.05(-5.51%) |
Mar 21, 2008 | 18.19 | 19.05 | 18.19 | 19.05 | 2,400 | +0.00(+0.00%) |
Mar 20, 2008 | 18.19 | 19.05 | 18.19 | 19.05 | 2,400 | +1.05(+5.83%) |
Mar 19, 2008 | 18.00 | 18.32 | 18.00 | 18.00 | 1,000 | +1.00(+5.88%) |
Mar 18, 2008 | 16.25 | 17.38 | 16.25 | 17.00 | 7,800 | +1.31(+8.35%) |
Mar 17, 2008 | 15.69 | 15.69 | 15.69 | 15.69 | 100 | +0.19(+1.23%) |
Mar 14, 2008 | 15.75 | 15.75 | 15.50 | 15.50 | 200 | -0.69(-4.26%) |
Mar 13, 2008 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 16.75 | 16.75 | 16.19 | 16.19 | 400 | -0.44(-2.65%) |
Mar 11, 2008 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 16.54 | 16.63 | 16.54 | 16.63 | 8,700 | -0.02(-0.12%) |
Mar 05, 2008 | 16.65 | 16.65 | 16.65 | 16.65 | 500 | +0.05(+0.30%) |
Mar 04, 2008 | 17.00 | 17.00 | 16.42 | 16.60 | 1,900 | -0.90(-5.14%) |