Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.55 | 17.55 | 17.46 | 17.46 | 334 | -0.13(-0.77%) |
May 29, 2008 | 17.95 | 17.95 | 17.59 | 17.59 | 2,350 | -0.18(-1.01%) |
May 28, 2008 | 16.96 | 18.40 | 16.96 | 17.77 | 7,481 | -0.66(-3.56%) |
May 27, 2008 | 18.43 | 18.43 | 18.43 | 18.43 | 222 | -0.15(-0.82%) |
May 26, 2008 | 18.85 | 18.85 | 18.58 | 18.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.85 | 18.85 | 18.58 | 18.58 | 518 | -0.24(-1.29%) |
May 22, 2008 | 18.85 | 18.85 | 18.80 | 18.82 | 1,017 | -0.03(-0.14%) |
May 21, 2008 | 18.67 | 19.12 | 18.67 | 18.85 | 2,239 | +0.18(+0.96%) |
May 20, 2008 | 18.67 | 18.67 | 18.67 | 18.67 | 111 | +0.04(+0.24%) |
May 19, 2008 | 18.62 | 18.62 | 18.62 | 18.62 | 111 | -0.24(-1.28%) |
May 16, 2008 | 19.21 | 19.21 | 18.74 | 18.87 | 1,336 | -0.52(-2.68%) |
May 15, 2008 | 19.07 | 19.75 | 19.07 | 19.39 | 2,491 | +0.94(+5.11%) |
May 14, 2008 | 18.85 | 18.85 | 18.44 | 18.44 | 774 | -0.22(-1.20%) |
May 13, 2008 | 17.56 | 18.94 | 17.56 | 18.67 | 11,921 | -0.40(-2.12%) |
May 12, 2008 | 19.21 | 19.39 | 18.67 | 19.07 | 7,110 | -0.31(-1.62%) |
May 09, 2008 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +0.00(+0.00%) |
May 08, 2008 | 19.30 | 19.39 | 19.30 | 19.39 | 334 | +0.18(+0.93%) |
May 07, 2008 | 18.85 | 19.21 | 18.85 | 19.21 | 924 | +0.19(+0.99%) |
May 06, 2008 | 17.74 | 19.02 | 17.74 | 19.02 | 3,471 | +1.28(+7.24%) |
May 05, 2008 | 18.00 | 18.00 | 17.74 | 17.74 | 779 | -0.08(-0.45%) |
May 02, 2008 | 19.05 | 19.05 | 17.82 | 17.82 | 1,114 | +0.22(+1.28%) |
May 01, 2008 | 17.68 | 17.68 | 17.59 | 17.59 | 501 | +0.00(+0.00%) |
Apr 30, 2008 | 17.59 | 17.59 | 17.59 | 17.59 | 222 | +0.00(+0.00%) |
Apr 29, 2008 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 18.18 | 18.18 | 17.50 | 17.59 | 1,114 | -0.81(-4.39%) |
Apr 25, 2008 | 17.68 | 18.40 | 17.05 | 18.40 | 3,119 | +0.31(+1.74%) |
Apr 24, 2008 | 17.95 | 18.09 | 17.95 | 18.09 | 334 | +0.13(+0.72%) |
Apr 23, 2008 | 18.00 | 18.00 | 17.75 | 17.96 | 1,114 | -0.11(-0.62%) |
Apr 22, 2008 | 18.31 | 18.31 | 18.07 | 18.07 | 779 | -0.38(-2.04%) |
Apr 21, 2008 | 18.44 | 18.67 | 18.44 | 18.44 | 668 | +0.04(+0.24%) |
Apr 18, 2008 | 19.12 | 19.12 | 18.40 | 18.40 | 1,559 | -0.81(-4.21%) |
Apr 17, 2008 | 19.25 | 19.39 | 19.21 | 19.21 | 891 | -0.10(-0.51%) |
Apr 16, 2008 | 19.34 | 19.34 | 19.31 | 19.31 | 222 | -0.11(-0.55%) |
Apr 15, 2008 | 19.36 | 19.78 | 19.36 | 19.41 | 1,559 | +0.12(+0.60%) |
Apr 14, 2008 | 19.84 | 19.84 | 19.27 | 19.30 | 4,233 | -0.78(-3.89%) |
Apr 11, 2008 | 18.77 | 20.16 | 18.67 | 20.08 | 7,687 | +1.10(+5.77%) |
Apr 10, 2008 | 17.30 | 18.99 | 17.30 | 18.98 | 2,673 | +0.16(+0.86%) |
Apr 09, 2008 | 18.94 | 18.94 | 18.39 | 18.82 | 1,448 | -0.21(-1.08%) |
Apr 08, 2008 | 19.05 | 19.05 | 19.03 | 19.03 | 222 | +0.16(+0.86%) |
Apr 07, 2008 | 19.26 | 19.26 | 18.87 | 18.87 | 2,451 | -0.27(-1.41%) |
Apr 04, 2008 | 19.14 | 19.14 | 19.14 | 19.14 | 111 | +0.12(+0.61%) |
Apr 03, 2008 | 18.80 | 19.02 | 18.80 | 19.02 | 445 | +0.17(+0.90%) |
Apr 02, 2008 | 18.66 | 18.85 | 18.51 | 18.85 | 2,116 | +0.19(+1.01%) |
Apr 01, 2008 | 17.08 | 18.66 | 17.08 | 18.66 | 4,902 | +1.88(+11.18%) |
Mar 31, 2008 | 16.78 | 16.78 | 16.78 | 16.78 | 111 | -0.15(-0.90%) |
Mar 28, 2008 | 16.94 | 16.94 | 16.91 | 16.94 | 334 | +0.11(+0.64%) |
Mar 27, 2008 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 16.83 | 16.83 | 16.83 | 16.83 | 1,114 | +0.00(+0.00%) |
Mar 25, 2008 | 16.54 | 16.83 | 16.54 | 16.83 | 3,453 | +0.34(+2.07%) |
Mar 24, 2008 | 16.47 | 16.49 | 16.47 | 16.49 | 1,114 | +0.10(+0.60%) |
Mar 21, 2008 | 14.96 | 16.39 | 14.96 | 16.39 | 1,671 | +0.00(+0.00%) |
Mar 20, 2008 | 14.96 | 16.39 | 14.96 | 16.39 | 1,671 | +0.13(+0.77%) |
Mar 19, 2008 | 16.33 | 16.34 | 16.26 | 16.26 | 3,119 | -0.14(-0.88%) |
Mar 18, 2008 | 15.44 | 16.56 | 15.44 | 16.41 | 9,358 | +1.15(+7.53%) |
Mar 17, 2008 | 16.05 | 16.05 | 15.08 | 15.26 | 2,562 | -1.38(-8.31%) |
Mar 14, 2008 | 16.83 | 16.83 | 16.64 | 16.64 | 1,002 | -0.23(-1.38%) |
Mar 13, 2008 | 16.91 | 17.04 | 16.87 | 16.87 | 12,255 | -0.09(-0.53%) |
Mar 12, 2008 | 17.73 | 17.73 | 16.95 | 16.96 | 2,005 | -0.85(-4.79%) |
Mar 11, 2008 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 17.85 | 17.85 | 17.82 | 17.82 | 1,114 | -0.04(-0.25%) |
Mar 07, 2008 | 18.04 | 18.04 | 17.86 | 17.86 | 668 | -0.28(-1.53%) |
Mar 06, 2008 | 18.27 | 18.52 | 17.98 | 18.14 | 5,793 | -0.23(-1.27%) |
Mar 05, 2008 | 18.70 | 18.70 | 18.37 | 18.37 | 1,002 | -0.39(-2.06%) |
Mar 04, 2008 | 19.43 | 19.43 | 18.76 | 18.76 | 1,782 | -0.81(-4.13%) |