Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.64 | 16.64 | 16.64 | 16.64 | 220 | -0.03(-0.16%) |
Mar 28, 2008 | 16.91 | 16.93 | 16.66 | 16.66 | 3,191 | -0.05(-0.33%) |
Mar 27, 2008 | 16.95 | 16.98 | 16.72 | 16.72 | 2,311 | -0.45(-2.59%) |
Mar 26, 2008 | 17.13 | 17.21 | 17.07 | 17.16 | 10,015 | -0.16(-0.94%) |
Mar 25, 2008 | 17.26 | 17.33 | 17.18 | 17.33 | 8,474 | +0.12(+0.69%) |
Mar 24, 2008 | 16.63 | 17.25 | 16.63 | 17.21 | 3,631 | +0.68(+4.12%) |
Mar 21, 2008 | 16.25 | 16.53 | 16.23 | 16.53 | 1,650 | +0.00(+0.00%) |
Mar 20, 2008 | 16.25 | 16.53 | 16.23 | 16.53 | 1,650 | +0.13(+0.78%) |
Mar 19, 2008 | 16.55 | 16.80 | 16.40 | 16.40 | 5,441 | -0.27(-1.63%) |
Mar 18, 2008 | 16.44 | 16.67 | 16.36 | 16.67 | 6,273 | +0.49(+3.03%) |
Mar 17, 2008 | 16.16 | 16.20 | 16.16 | 16.18 | 3,851 | -0.26(-1.60%) |
Mar 14, 2008 | 17.02 | 17.02 | 16.35 | 16.45 | 5,392 | -0.42(-2.47%) |
Mar 13, 2008 | 16.52 | 16.93 | 16.49 | 16.86 | 2,344 | +0.13(+0.75%) |
Mar 12, 2008 | 16.88 | 16.98 | 16.74 | 16.74 | 3,956 | +0.06(+0.38%) |
Mar 11, 2008 | 16.48 | 16.69 | 16.42 | 16.67 | 25,863 | +0.38(+2.34%) |
Mar 10, 2008 | 16.27 | 16.29 | 16.27 | 16.29 | 1,210 | -0.19(-1.16%) |
Mar 07, 2008 | 16.81 | 16.81 | 16.32 | 16.48 | 14,665 | -0.23(-1.40%) |
Mar 06, 2008 | 16.88 | 16.98 | 16.71 | 16.72 | 15,366 | +0.23(+1.42%) |
Mar 05, 2008 | 16.91 | 16.91 | 16.48 | 16.48 | 3,962 | -0.31(-1.84%) |
Mar 04, 2008 | 16.61 | 16.79 | 16.47 | 16.79 | 14,066 | +0.18(+1.09%) |
Mar 03, 2008 | 16.82 | 16.82 | 16.61 | 16.61 | 6,430 | -0.23(-1.35%) |
Feb 29, 2008 | 17.11 | 17.13 | 16.84 | 16.84 | 3,077 | -0.55(-3.16%) |
Feb 28, 2008 | 17.45 | 17.55 | 17.32 | 17.39 | 5,610 | -0.23(-1.32%) |
Feb 27, 2008 | 17.37 | 17.68 | 17.37 | 17.62 | 2,048 | +0.16(+0.94%) |
Feb 26, 2008 | 17.21 | 17.59 | 17.21 | 17.45 | 4,417 | +0.12(+0.68%) |
Feb 25, 2008 | 17.22 | 17.39 | 17.15 | 17.34 | 5,090 | +0.17(+1.01%) |
Feb 22, 2008 | 17.01 | 17.16 | 16.88 | 17.16 | 10,728 | +0.02(+0.11%) |
Feb 21, 2008 | 17.44 | 17.44 | 17.15 | 17.15 | 6,061 | -0.03(-0.16%) |
Feb 20, 2008 | 17.05 | 17.30 | 17.05 | 17.17 | 13,757 | +0.28(+1.65%) |
Feb 19, 2008 | 17.44 | 17.44 | 16.89 | 16.89 | 7,263 | -0.17(-1.00%) |
Feb 18, 2008 | 17.23 | 17.25 | 17.06 | 17.06 | 1,540 | +0.00(+0.00%) |
Feb 15, 2008 | 17.23 | 17.25 | 17.06 | 17.06 | 1,540 | -0.23(-1.31%) |
Feb 14, 2008 | 17.74 | 17.74 | 17.29 | 17.29 | 7,843 | -0.40(-2.26%) |
Feb 13, 2008 | 17.58 | 17.70 | 17.49 | 17.69 | 5,090 | +0.50(+2.91%) |
Feb 12, 2008 | 17.45 | 17.48 | 17.12 | 17.19 | 2,695 | -0.08(-0.44%) |
Feb 11, 2008 | 17.26 | 17.29 | 17.10 | 17.27 | 10,461 | +0.23(+1.35%) |
Feb 08, 2008 | 16.67 | 17.04 | 16.67 | 17.04 | 5,337 | +0.31(+1.85%) |
Feb 07, 2008 | 16.56 | 16.81 | 16.49 | 16.73 | 5,522 | +0.04(+0.22%) |
Feb 06, 2008 | 17.00 | 17.07 | 16.69 | 16.69 | 5,438 | -0.34(-1.97%) |
Feb 05, 2008 | 17.10 | 17.34 | 17.03 | 17.03 | 13,316 | -0.58(-3.30%) |
Feb 04, 2008 | 17.66 | 17.66 | 17.60 | 17.61 | 1,108 | -0.22(-1.24%) |
Feb 01, 2008 | 17.53 | 17.86 | 17.49 | 17.83 | 6,471 | +0.56(+3.22%) |
Jan 31, 2008 | 16.89 | 17.35 | 16.89 | 17.27 | 7,483 | +0.01(+0.04%) |
Jan 30, 2008 | 17.15 | 17.54 | 17.07 | 17.27 | 17,490 | +0.02(+0.12%) |
Jan 29, 2008 | 17.18 | 17.27 | 17.15 | 17.25 | 7,414 | +0.05(+0.30%) |
Jan 28, 2008 | 17.14 | 17.20 | 17.08 | 17.19 | 2,492 | +0.11(+0.65%) |
Jan 25, 2008 | 17.70 | 17.80 | 17.08 | 17.08 | 19,531 | -0.11(-0.63%) |
Jan 24, 2008 | 16.90 | 17.31 | 16.90 | 17.19 | 4,243 | +0.58(+3.50%) |
Jan 23, 2008 | 16.51 | 16.61 | 15.86 | 16.61 | 39,620 | -0.19(-1.14%) |
Jan 22, 2008 | 15.72 | 16.80 | 15.72 | 16.80 | 17,713 | -0.34(-1.96%) |
Jan 21, 2008 | 17.02 | 17.24 | 16.96 | 17.14 | 18,009 | +0.00(+0.00%) |
Jan 18, 2008 | 17.02 | 17.24 | 16.96 | 17.14 | 18,009 | +0.21(+1.23%) |
Jan 17, 2008 | 17.31 | 17.40 | 16.93 | 16.93 | 13,254 | -0.42(-2.41%) |
Jan 16, 2008 | 17.14 | 17.54 | 17.00 | 17.35 | 163,174 | +0.06(+0.37%) |
Jan 15, 2008 | 17.65 | 17.65 | 17.26 | 17.28 | 5,506 | -0.52(-2.93%) |
Jan 14, 2008 | 17.58 | 17.81 | 17.45 | 17.80 | 4,050 | +0.46(+2.64%) |
Jan 11, 2008 | 17.48 | 17.51 | 17.21 | 17.35 | 5,987 | -0.55(-3.05%) |
Jan 10, 2008 | 17.63 | 17.92 | 17.58 | 17.89 | 6,542 | +0.17(+0.97%) |
Jan 09, 2008 | 17.69 | 17.77 | 17.32 | 17.72 | 38,958 | +0.15(+0.83%) |
Jan 08, 2008 | 18.05 | 18.24 | 17.57 | 17.57 | 24,173 | -0.47(-2.62%) |
Jan 07, 2008 | 18.26 | 18.30 | 17.91 | 18.05 | 9,162 | -0.25(-1.36%) |
Jan 04, 2008 | 18.81 | 18.81 | 18.28 | 18.29 | 27,209 | -0.80(-4.17%) |
Jan 03, 2008 | 19.40 | 19.40 | 19.09 | 19.09 | 5,847 | -0.16(-0.85%) |
Jan 02, 2008 | 19.24 | 19.25 | 19.09 | 19.25 | 1,966 | -0.29(-1.49%) |