Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.75 | 20.85 | 20.50 | 20.50 | 1,425 | +0.75(+3.80%) |
May 29, 2008 | 19.75 | 20.00 | 19.75 | 19.75 | 1,033 | +0.35(+1.80%) |
May 28, 2008 | 19.40 | 19.45 | 19.40 | 19.40 | 8,078 | +0.15(+0.78%) |
May 27, 2008 | 19.30 | 19.25 | 18.65 | 19.25 | 1,159 | -0.05(-0.26%) |
May 26, 2008 | 19.30 | 19.80 | 19.25 | 19.30 | 731 | +0.00(+0.00%) |
May 23, 2008 | 19.30 | 19.80 | 19.25 | 19.30 | 731 | -0.50(-2.53%) |
May 22, 2008 | 19.80 | 19.80 | 19.80 | 19.80 | 831 | +0.60(+3.13%) |
May 21, 2008 | 19.20 | 19.20 | 19.20 | 19.20 | 678 | +1.00(+5.49%) |
May 20, 2008 | 18.20 | 18.60 | 18.20 | 18.20 | 5,392 | -0.15(-0.82%) |
May 19, 2008 | 18.05 | 18.35 | 18.30 | 18.35 | 9,183 | +0.30(+1.66%) |
May 16, 2008 | 18.05 | 18.10 | 17.95 | 18.05 | 944 | -0.30(-1.63%) |
May 15, 2008 | 18.35 | 18.35 | 18.00 | 18.35 | 699 | +0.40(+2.23%) |
May 14, 2008 | 17.95 | 18.35 | 17.95 | 17.95 | 629 | -0.05(-0.28%) |
May 13, 2008 | 18.00 | 18.35 | 18.00 | 18.00 | 2,294 | -0.55(-2.96%) |
May 12, 2008 | 18.55 | 18.55 | 18.55 | 18.55 | 3,951 | +0.30(+1.64%) |
May 09, 2008 | 18.25 | 18.25 | 18.25 | 18.25 | 1,034 | +0.00(+0.00%) |
May 08, 2008 | 18.25 | 18.25 | 18.15 | 18.25 | 10,176 | +0.20(+1.11%) |
May 07, 2008 | 18.05 | 18.25 | 18.05 | 18.05 | 793 | +0.00(+0.00%) |
May 06, 2008 | 18.05 | 18.05 | 17.70 | 18.05 | 869 | +0.90(+5.25%) |
May 05, 2008 | 17.15 | 17.25 | 17.15 | 17.15 | 2,323 | +0.65(+3.94%) |
May 02, 2008 | 16.70 | 17.15 | 16.50 | 16.50 | 841 | -0.20(-1.20%) |
May 01, 2008 | 16.70 | 16.70 | 16.35 | 16.70 | 2,080 | -0.05(-0.30%) |
Apr 30, 2008 | 16.75 | 16.75 | 16.50 | 16.75 | 1,461 | +0.90(+5.68%) |
Apr 29, 2008 | 15.85 | 16.25 | 15.85 | 15.85 | 1,460 | -0.48(-2.94%) |
Apr 28, 2008 | 16.33 | 16.60 | 16.33 | 16.33 | 3,429 | -0.12(-0.73%) |
Apr 25, 2008 | 16.75 | 16.45 | 16.15 | 16.45 | 939 | -0.30(-1.79%) |
Apr 24, 2008 | 16.75 | 17.00 | 16.38 | 16.75 | 19,967 | -1.00(-5.63%) |
Apr 23, 2008 | 17.75 | 17.75 | 17.75 | 17.75 | 446 | +0.35(+2.01%) |
Apr 22, 2008 | 17.40 | 17.40 | 17.05 | 17.40 | 632 | +0.40(+2.35%) |
Apr 21, 2008 | 17.00 | 17.00 | 16.75 | 17.00 | 931 | +0.75(+4.62%) |
Apr 18, 2008 | 16.25 | 16.65 | 16.25 | 16.25 | 399 | -0.25(-1.52%) |
Apr 17, 2008 | 16.50 | 16.50 | 16.50 | 16.50 | 411 | +0.20(+1.23%) |
Apr 16, 2008 | 16.30 | 16.35 | 15.90 | 16.30 | 1,508 | +0.40(+2.52%) |
Apr 15, 2008 | 15.90 | 15.90 | 15.60 | 15.90 | 2,526 | -0.35(-2.15%) |
Apr 14, 2008 | 16.80 | 16.25 | 16.25 | 16.25 | 112 | -0.55(-3.27%) |
Apr 11, 2008 | 16.05 | 16.80 | 16.35 | 16.80 | 757 | +0.75(+4.67%) |
Apr 10, 2008 | 16.05 | 16.50 | 16.05 | 16.05 | 338 | -0.15(-0.93%) |
Apr 09, 2008 | 16.20 | 16.20 | 16.20 | 16.20 | 231 | +1.00(+6.58%) |
Apr 08, 2008 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 15.20 | 15.50 | 15.20 | 15.20 | 474 | +0.45(+3.05%) |
Apr 04, 2008 | 14.75 | 14.75 | 14.75 | 14.75 | 1,012 | +0.50(+3.51%) |
Apr 03, 2008 | 14.25 | 14.55 | 14.25 | 14.25 | 306 | -0.15(-1.04%) |
Apr 02, 2008 | 14.00 | 14.40 | 14.00 | 14.40 | 2,506 | +0.40(+2.86%) |
Apr 01, 2008 | 13.85 | 14.00 | 14.00 | 14.00 | 132 | +0.15(+1.08%) |
Mar 31, 2008 | 13.85 | 13.85 | 13.65 | 13.85 | 2,298 | -0.50(-3.48%) |
Mar 28, 2008 | 14.75 | 14.35 | 14.35 | 14.35 | 240 | -0.40(-2.71%) |
Mar 27, 2008 | 13.80 | 14.75 | 14.75 | 14.75 | 424 | +0.95(+6.88%) |
Mar 26, 2008 | 14.55 | 14.10 | 13.60 | 13.80 | 2,456 | -1.20(-8.00%) |
Mar 25, 2008 | 4.550 | 15.00 | 15.00 | 15.00 | 96 | +0.00(+0.00%) |
Mar 24, 2008 | 14.35 | 15.00 | 15.00 | 15.00 | 550 | +0.65(+4.53%) |
Mar 21, 2008 | 14.35 | 14.90 | 14.25 | 14.35 | 1,402 | +0.00(+0.00%) |
Mar 20, 2008 | 14.35 | 14.90 | 14.25 | 14.35 | 1,402 | -0.60(-4.01%) |
Mar 19, 2008 | 14.95 | 15.40 | 14.95 | 14.95 | 605 | -0.80(-5.08%) |
Mar 18, 2008 | 15.40 | 15.75 | 15.00 | 15.75 | 868 | +0.35(+2.27%) |
Mar 17, 2008 | 15.40 | 15.40 | 15.40 | 15.40 | 416 | -1.60(-9.41%) |
Mar 14, 2008 | 16.45 | 17.00 | 17.00 | 17.00 | 146 | +0.55(+3.34%) |
Mar 13, 2008 | 15.65 | 16.45 | 15.80 | 16.45 | 2,124 | +0.80(+5.11%) |
Mar 12, 2008 | 15.65 | 15.75 | 15.65 | 15.65 | 549 | +0.30(+1.95%) |
Mar 11, 2008 | 15.35 | 15.35 | 15.15 | 15.35 | 1,997 | +0.10(+0.66%) |
Mar 10, 2008 | 15.25 | 15.25 | 15.25 | 15.25 | 627 | +0.10(+0.66%) |
Mar 07, 2008 | 15.15 | 15.15 | 14.90 | 15.15 | 353 | +0.50(+3.41%) |
Mar 06, 2008 | 14.15 | 14.65 | 14.65 | 14.65 | 110 | +0.50(+3.53%) |
Mar 05, 2008 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 14.15 | 14.15 | 14.15 | 14.15 | 623 | +1.25(+9.69%) |