Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.92 | 18.09 | 17.84 | 17.94 | 170,758 | +0.07(+0.42%) |
Mar 28, 2008 | 18.10 | 18.12 | 17.87 | 17.87 | 32,273 | -0.20(-1.09%) |
Mar 27, 2008 | 18.37 | 18.37 | 18.06 | 18.06 | 64,175 | -0.17(-0.92%) |
Mar 26, 2008 | 18.40 | 18.40 | 18.19 | 18.23 | 89,193 | -0.26(-1.42%) |
Mar 25, 2008 | 18.50 | 18.57 | 18.35 | 18.49 | 414,279 | -0.03(-0.15%) |
Mar 24, 2008 | 18.42 | 18.72 | 18.37 | 18.52 | 1,517,459 | +0.10(+0.52%) |
Mar 21, 2008 | 17.88 | 18.43 | 17.88 | 18.43 | 84,792 | +0.00(+0.00%) |
Mar 20, 2008 | 17.88 | 18.43 | 17.88 | 18.43 | 84,792 | +0.58(+3.25%) |
Mar 19, 2008 | 18.27 | 18.36 | 17.84 | 17.85 | 269,633 | -0.30(-1.67%) |
Mar 18, 2008 | 17.73 | 18.15 | 17.72 | 18.15 | 221,266 | +0.76(+4.39%) |
Mar 17, 2008 | 17.19 | 17.51 | 17.09 | 17.39 | 88,166 | -0.10(-0.58%) |
Mar 14, 2008 | 18.05 | 18.05 | 17.34 | 17.49 | 215,492 | -0.36(-2.04%) |
Mar 13, 2008 | 17.57 | 18.00 | 17.46 | 17.85 | 183,374 | +0.00(+0.02%) |
Mar 12, 2008 | 18.11 | 18.27 | 17.84 | 17.85 | 135,007 | -0.17(-0.95%) |
Mar 11, 2008 | 17.84 | 18.02 | 17.56 | 18.02 | 119,331 | +0.75(+4.36%) |
Mar 10, 2008 | 17.59 | 17.59 | 17.24 | 17.27 | 225,917 | -0.29(-1.65%) |
Mar 07, 2008 | 17.52 | 17.77 | 17.39 | 17.56 | 227,384 | -0.10(-0.56%) |
Mar 06, 2008 | 17.93 | 17.93 | 17.63 | 17.66 | 458,782 | -0.44(-2.43%) |
Mar 05, 2008 | 18.14 | 18.24 | 17.92 | 18.09 | 2,571,935 | +0.07(+0.40%) |
Mar 04, 2008 | 17.98 | 18.06 | 17.77 | 18.02 | 146,992 | -0.09(-0.51%) |
Mar 03, 2008 | 18.15 | 18.16 | 18.00 | 18.12 | 243,521 | -0.03(-0.17%) |
Feb 29, 2008 | 18.37 | 18.40 | 18.12 | 18.15 | 223,080 | -0.50(-2.71%) |
Feb 28, 2008 | 18.77 | 18.80 | 18.61 | 18.65 | 227,624 | -0.22(-1.17%) |
Feb 27, 2008 | 18.87 | 19.02 | 18.81 | 18.87 | 78,337 | -0.03(-0.18%) |
Feb 26, 2008 | 18.75 | 18.99 | 18.69 | 18.91 | 290,758 | +0.11(+0.58%) |
Feb 25, 2008 | 18.58 | 18.82 | 18.46 | 18.80 | 367,042 | +0.25(+1.34%) |
Feb 22, 2008 | 18.47 | 18.56 | 18.22 | 18.55 | 294,279 | +0.14(+0.76%) |
Feb 21, 2008 | 18.74 | 18.74 | 18.38 | 18.41 | 927,727 | -0.21(-1.15%) |
Feb 20, 2008 | 18.31 | 18.66 | 18.30 | 18.62 | 458,289 | +0.12(+0.63%) |
Feb 19, 2008 | 18.81 | 18.81 | 18.46 | 18.51 | 132,322 | -0.05(-0.26%) |
Feb 18, 2008 | 18.48 | 18.57 | 18.41 | 18.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.48 | 18.57 | 18.41 | 18.55 | 122,640 | +0.04(+0.22%) |
Feb 14, 2008 | 18.77 | 18.80 | 18.50 | 18.51 | 224,274 | -0.30(-1.58%) |
Feb 13, 2008 | 18.78 | 18.85 | 18.59 | 18.81 | 198,337 | +0.20(+1.08%) |
Feb 12, 2008 | 18.55 | 18.75 | 18.49 | 18.61 | 1,486,359 | +0.20(+1.07%) |
Feb 11, 2008 | 18.34 | 18.43 | 18.18 | 18.41 | 185,134 | +0.06(+0.32%) |
Feb 08, 2008 | 18.49 | 18.54 | 18.25 | 18.35 | 132,322 | -0.19(-1.01%) |
Feb 07, 2008 | 18.26 | 18.66 | 18.25 | 18.54 | 249,975 | +0.17(+0.93%) |
Feb 06, 2008 | 18.65 | 18.72 | 18.37 | 18.37 | 183,667 | -0.13(-0.72%) |
Feb 05, 2008 | 18.87 | 18.87 | 18.49 | 18.50 | 122,640 | -0.63(-3.31%) |
Feb 04, 2008 | 19.38 | 19.38 | 19.14 | 19.14 | 240,375 | -0.27(-1.40%) |
Feb 01, 2008 | 19.15 | 19.41 | 19.15 | 19.41 | 227,971 | +0.30(+1.55%) |
Jan 31, 2008 | 18.46 | 19.25 | 18.46 | 19.11 | 284,010 | +0.36(+1.91%) |
Jan 30, 2008 | 18.81 | 19.21 | 18.72 | 18.76 | 115,305 | -0.13(-0.67%) |
Jan 29, 2008 | 18.81 | 18.90 | 18.72 | 18.88 | 151,393 | +0.20(+1.08%) |
Jan 28, 2008 | 18.35 | 18.68 | 18.20 | 18.68 | 83,838 | +0.35(+1.91%) |
Jan 25, 2008 | 18.78 | 18.80 | 18.24 | 18.33 | 215,941 | -0.28(-1.52%) |
Jan 24, 2008 | 18.53 | 18.65 | 18.43 | 18.61 | 94,181 | +0.12(+0.65%) |
Jan 23, 2008 | 17.46 | 18.49 | 17.40 | 18.49 | 349,291 | +0.60(+3.35%) |
Jan 22, 2008 | 17.07 | 18.04 | 17.07 | 17.89 | 272,567 | -0.04(-0.21%) |
Jan 21, 2008 | 18.22 | 18.28 | 17.78 | 17.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.22 | 18.28 | 17.78 | 17.93 | 220,342 | -0.16(-0.90%) |
Jan 17, 2008 | 18.72 | 18.72 | 18.06 | 18.09 | 140,538 | -0.60(-3.23%) |
Jan 16, 2008 | 18.68 | 18.91 | 18.61 | 18.70 | 122,743 | -0.04(-0.22%) |
Jan 15, 2008 | 18.99 | 18.99 | 18.74 | 18.74 | 133,203 | -0.46(-2.38%) |
Jan 14, 2008 | 19.20 | 19.24 | 19.07 | 19.20 | 133,496 | +0.12(+0.64%) |
Jan 11, 2008 | 19.13 | 19.29 | 19.00 | 19.07 | 114,719 | -0.18(-0.94%) |
Jan 10, 2008 | 18.89 | 19.38 | 18.88 | 19.25 | 246,308 | +0.20(+1.05%) |
Jan 09, 2008 | 18.80 | 19.06 | 18.65 | 19.05 | 146,992 | +0.26(+1.38%) |
Jan 08, 2008 | 19.28 | 19.37 | 18.79 | 18.79 | 109,731 | -0.38(-1.99%) |
Jan 07, 2008 | 19.18 | 19.28 | 19.04 | 19.18 | 139,951 | +0.12(+0.63%) |
Jan 04, 2008 | 19.32 | 19.32 | 19.03 | 19.06 | 53,398 | -0.41(-2.08%) |
Jan 03, 2008 | 19.55 | 19.60 | 19.44 | 19.46 | 60,146 | +0.02(+0.12%) |
Jan 02, 2008 | 19.70 | 19.76 | 19.38 | 19.44 | 149,046 | -0.25(-1.26%) |