Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.25 | 17.35 | 17.35 | 17.35 | 100 | +0.10(+0.58%) |
May 29, 2008 | 17.25 | 17.25 | 17.25 | 17.25 | 900 | -0.45(-2.54%) |
May 28, 2008 | 17.70 | 17.70 | 17.70 | 17.70 | 1,000 | -0.15(-0.84%) |
May 27, 2008 | 18.15 | 17.85 | 17.85 | 17.85 | 2,900 | -0.30(-1.65%) |
May 26, 2008 | 18.15 | 18.20 | 18.05 | 18.15 | 4,300 | +0.00(+0.00%) |
May 23, 2008 | 18.15 | 18.20 | 18.05 | 18.15 | 4,300 | +0.05(+0.28%) |
May 22, 2008 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.00(+0.00%) |
May 21, 2008 | 18.10 | 18.10 | 18.10 | 18.10 | 1,800 | +0.10(+0.56%) |
May 20, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
May 19, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 700 | +0.00(+0.00%) |
May 16, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 200 | -0.55(-2.96%) |
May 15, 2008 | 18.55 | 18.75 | 18.55 | 18.55 | 27,700 | -0.30(-1.59%) |
May 14, 2008 | 19.00 | 18.85 | 18.85 | 18.85 | 2,268 | -0.15(-0.79%) |
May 13, 2008 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
May 12, 2008 | 19.00 | 19.00 | 19.00 | 19.00 | 210 | -0.40(-2.06%) |
May 09, 2008 | 19.55 | 19.40 | 18.95 | 19.40 | 1,500 | -0.15(-0.77%) |
May 08, 2008 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) |
May 07, 2008 | 19.55 | 19.65 | 19.55 | 19.55 | 2,425 | -0.35(-1.76%) |
May 06, 2008 | 19.90 | 19.90 | 19.90 | 19.90 | 200 | -0.10(-0.50%) |
May 05, 2008 | 20.00 | 20.00 | 20.00 | 20.00 | 2,712 | -0.20(-0.99%) |
May 02, 2008 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) |
May 01, 2008 | 20.20 | 20.25 | 20.20 | 20.20 | 2,458 | +0.25(+1.25%) |
Apr 30, 2008 | 19.95 | 20.00 | 19.80 | 19.95 | 1,510 | +0.15(+0.76%) |
Apr 29, 2008 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 19.80 | 19.80 | 19.80 | 19.80 | 2,500 | -0.10(-0.50%) |
Apr 25, 2008 | 19.80 | 19.90 | 19.90 | 19.90 | 400 | +0.10(+0.51%) |
Apr 24, 2008 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 19.80 | 19.80 | 19.80 | 19.80 | 300 | +0.10(+0.51%) |
Apr 22, 2008 | 19.70 | 19.75 | 19.70 | 19.70 | 1,427 | -0.30(-1.50%) |
Apr 21, 2008 | 20.00 | 20.00 | 20.00 | 20.00 | 3,500 | +0.50(+2.56%) |
Apr 18, 2008 | 19.50 | 19.50 | 19.35 | 19.50 | 2,230 | +0.35(+1.83%) |
Apr 17, 2008 | 19.15 | 19.15 | 19.15 | 19.15 | 535 | +0.10(+0.52%) |
Apr 16, 2008 | 19.05 | 19.25 | 19.05 | 19.05 | 2,050 | +0.45(+2.42%) |
Apr 15, 2008 | 18.60 | 18.60 | 18.60 | 18.60 | 600 | +0.15(+0.81%) |
Apr 14, 2008 | 18.60 | 18.45 | 18.45 | 18.45 | 500 | -0.15(-0.81%) |
Apr 11, 2008 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 18.60 | 18.60 | 18.60 | 18.60 | 200 | -0.25(-1.33%) |
Apr 09, 2008 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 19.00 | 18.85 | 18.80 | 18.85 | 2,550 | -0.15(-0.79%) |
Apr 07, 2008 | 19.00 | 19.00 | 19.00 | 19.00 | 2,050 | +0.70(+3.83%) |
Apr 04, 2008 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 18.30 | 18.30 | 18.05 | 18.30 | 1,200 | +0.20(+1.10%) |
Apr 02, 2008 | 18.25 | 18.10 | 17.60 | 18.10 | 500 | -0.15(-0.82%) |
Apr 01, 2008 | 17.80 | 18.25 | 17.80 | 18.25 | 400 | +0.45(+2.53%) |
Mar 31, 2008 | 17.80 | 17.80 | 17.80 | 17.80 | 100 | -0.65(-3.52%) |
Mar 28, 2008 | 18.20 | 18.45 | 18.45 | 18.45 | 400 | +0.25(+1.37%) |
Mar 27, 2008 | 18.50 | 18.20 | 18.20 | 18.20 | 360 | -0.30(-1.62%) |
Mar 26, 2008 | 17.55 | 18.65 | 18.50 | 18.50 | 3,700 | +0.95(+5.41%) |
Mar 25, 2008 | 7.550 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 16.95 | 17.55 | 17.55 | 17.55 | 1,600 | +0.60(+3.54%) |
Mar 21, 2008 | 16.95 | 16.95 | 16.95 | 16.95 | 300 | +0.00(+0.00%) |
Mar 20, 2008 | 16.95 | 16.95 | 16.95 | 16.95 | 300 | -0.25(-1.45%) |
Mar 19, 2008 | 17.20 | 17.40 | 17.20 | 17.20 | 1,950 | -0.75(-4.18%) |
Mar 18, 2008 | 17.00 | 17.95 | 17.05 | 17.95 | 5,400 | +0.95(+5.59%) |
Mar 17, 2008 | 17.00 | 17.50 | 16.80 | 17.00 | 1,800 | -0.85(-4.76%) |
Mar 14, 2008 | 18.75 | 17.90 | 17.85 | 17.85 | 3,600 | -0.90(-4.80%) |
Mar 13, 2008 | 18.30 | 18.75 | 18.20 | 18.75 | 600 | +0.45(+2.46%) |
Mar 12, 2008 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 18.30 | 18.40 | 18.30 | 18.30 | 1,350 | +0.40(+2.23%) |
Mar 10, 2008 | 17.90 | 18.30 | 17.90 | 17.90 | 300 | -0.35(-1.92%) |
Mar 07, 2008 | 18.25 | 18.50 | 18.25 | 18.25 | 1,900 | -1.15(-5.93%) |
Mar 06, 2008 | 19.25 | 20.00 | 19.40 | 19.40 | 1,620 | +0.15(+0.78%) |
Mar 05, 2008 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |