Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.75 | 17.75 | 17.55 | 17.55 | 1,673 | -0.02(-0.13%) |
Mar 28, 2008 | 17.86 | 17.86 | 17.57 | 17.58 | 2,445 | -0.04(-0.22%) |
Mar 27, 2008 | 17.79 | 17.96 | 17.62 | 17.62 | 643 | -0.15(-0.83%) |
Mar 26, 2008 | 17.52 | 17.87 | 17.51 | 17.76 | 16,987 | +0.40(+2.28%) |
Mar 25, 2008 | 17.34 | 17.37 | 17.34 | 17.37 | 772 | +0.30(+1.73%) |
Mar 24, 2008 | 16.82 | 17.07 | 16.82 | 17.07 | 386 | +0.49(+2.95%) |
Mar 21, 2008 | 16.04 | 16.64 | 16.03 | 16.58 | 21,795 | +0.00(+0.00%) |
Mar 20, 2008 | 16.04 | 16.64 | 16.03 | 16.58 | 21,795 | -0.16(-0.97%) |
Mar 19, 2008 | 17.27 | 17.27 | 16.75 | 16.75 | 2,059 | -1.13(-6.30%) |
Mar 18, 2008 | 17.31 | 17.87 | 16.33 | 17.87 | 2,316 | +0.77(+4.50%) |
Mar 17, 2008 | 17.06 | 17.27 | 16.87 | 17.10 | 2,445 | -0.62(-3.51%) |
Mar 14, 2008 | 17.99 | 17.99 | 17.58 | 17.72 | 386 | -0.39(-2.14%) |
Mar 13, 2008 | 17.51 | 18.11 | 17.44 | 18.11 | 2,769 | +0.40(+2.28%) |
Mar 12, 2008 | 18.26 | 18.26 | 17.71 | 17.71 | 3,732 | -0.33(-1.81%) |
Mar 11, 2008 | 17.63 | 18.04 | 17.63 | 18.04 | 1,286 | +0.76(+4.41%) |
Mar 10, 2008 | 17.69 | 17.69 | 17.27 | 17.27 | 900 | -0.37(-2.07%) |
Mar 07, 2008 | 19.51 | 19.51 | 17.48 | 17.64 | 1,930 | -0.43(-2.37%) |
Mar 06, 2008 | 18.64 | 18.64 | 18.07 | 18.07 | 1,673 | -0.35(-1.90%) |
Mar 05, 2008 | 18.35 | 18.42 | 18.30 | 18.42 | 3,989 | +0.26(+1.46%) |
Mar 04, 2008 | 18.21 | 18.21 | 18.15 | 18.15 | 900 | -0.13(-0.72%) |
Mar 03, 2008 | 18.11 | 18.53 | 18.11 | 18.28 | 9,909 | +0.09(+0.47%) |
Feb 29, 2008 | 18.60 | 18.60 | 18.20 | 18.20 | 11,453 | -0.67(-3.54%) |
Feb 28, 2008 | 18.80 | 18.93 | 18.78 | 18.87 | 9,909 | +0.24(+1.29%) |
Feb 27, 2008 | 18.71 | 18.77 | 18.52 | 18.63 | 2,316 | -0.16(-0.87%) |
Feb 26, 2008 | 18.38 | 18.79 | 18.38 | 18.79 | 7,850 | +0.32(+1.72%) |
Feb 25, 2008 | 18.10 | 18.47 | 18.02 | 18.47 | 8,107 | +0.44(+2.46%) |
Feb 22, 2008 | 17.95 | 18.03 | 17.67 | 18.03 | 12,354 | +0.16(+0.91%) |
Feb 21, 2008 | 18.11 | 18.12 | 17.86 | 17.86 | 33,493 | -0.42(-2.29%) |
Feb 20, 2008 | 17.89 | 18.30 | 17.89 | 18.28 | 3,860 | +0.29(+1.60%) |
Feb 19, 2008 | 17.95 | 18.14 | 17.85 | 18.00 | 104,499 | +0.73(+4.23%) |
Feb 18, 2008 | 17.37 | 17.37 | 16.98 | 17.27 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.37 | 17.37 | 16.98 | 17.27 | 1,286 | -0.37(-2.11%) |
Feb 14, 2008 | 17.72 | 17.72 | 17.64 | 17.64 | 900 | +0.02(+0.13%) |
Feb 13, 2008 | 17.44 | 17.62 | 17.44 | 17.62 | 643 | +0.27(+1.57%) |
Feb 12, 2008 | 17.49 | 17.49 | 17.34 | 17.34 | 7,206 | +0.05(+0.31%) |
Feb 11, 2008 | 16.80 | 17.29 | 16.79 | 17.29 | 5,662 | +0.47(+2.82%) |
Feb 08, 2008 | 16.72 | 16.82 | 16.71 | 16.82 | 6,177 | +0.51(+3.10%) |
Feb 07, 2008 | 16.24 | 16.31 | 16.24 | 16.31 | 5,276 | +0.20(+1.25%) |
Feb 06, 2008 | 16.33 | 16.33 | 16.11 | 16.11 | 1,930 | -0.63(-3.76%) |
Feb 05, 2008 | 16.75 | 16.75 | 16.68 | 16.74 | 5,405 | -0.37(-2.18%) |
Feb 04, 2008 | 16.78 | 17.12 | 16.77 | 17.11 | 7,464 | +0.35(+2.09%) |
Feb 01, 2008 | 16.76 | 16.76 | 16.76 | 16.76 | 386 | +0.49(+3.01%) |
Jan 31, 2008 | 16.05 | 16.49 | 16.05 | 16.27 | 20,333 | -0.29(-1.74%) |
Jan 30, 2008 | 16.55 | 16.78 | 16.36 | 16.56 | 2,702 | +0.02(+0.10%) |
Jan 29, 2008 | 16.30 | 16.61 | 16.30 | 16.54 | 6,949 | +0.38(+2.35%) |
Jan 28, 2008 | 15.99 | 16.22 | 15.99 | 16.16 | 1,930 | +0.15(+0.92%) |
Jan 25, 2008 | 16.50 | 16.50 | 15.95 | 16.01 | 1,415 | -0.05(-0.29%) |
Jan 24, 2008 | 15.73 | 16.06 | 15.73 | 16.06 | 4,246 | +0.60(+3.87%) |
Jan 23, 2008 | 14.93 | 15.49 | 14.93 | 15.46 | 3,603 | -0.02(-0.15%) |
Jan 22, 2008 | 15.07 | 15.49 | 15.07 | 15.49 | 2,831 | -0.27(-1.73%) |
Jan 21, 2008 | 15.86 | 15.86 | 15.48 | 15.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.86 | 15.86 | 15.48 | 15.76 | 2,959 | +0.01(+0.05%) |
Jan 17, 2008 | 16.57 | 16.70 | 15.74 | 15.75 | 4,761 | -0.71(-4.34%) |
Jan 16, 2008 | 16.91 | 16.91 | 16.26 | 16.47 | 39,251 | -0.69(-4.03%) |
Jan 15, 2008 | 17.51 | 17.51 | 17.14 | 17.16 | 3,860 | -0.55(-3.12%) |
Jan 14, 2008 | 17.29 | 17.77 | 17.29 | 17.71 | 19,818 | +0.46(+2.66%) |
Jan 11, 2008 | 17.40 | 17.40 | 17.25 | 17.25 | 21,749 | -0.02(-0.13%) |
Jan 10, 2008 | 17.16 | 17.27 | 17.16 | 17.27 | 2,573 | +0.12(+0.68%) |
Jan 09, 2008 | 17.41 | 17.44 | 17.16 | 17.16 | 3,474 | -0.64(-3.58%) |
Jan 08, 2008 | 17.79 | 17.79 | 17.79 | 17.79 | 128 | +0.33(+1.87%) |
Jan 07, 2008 | 18.00 | 18.00 | 17.47 | 17.47 | 8,493 | -0.45(-2.53%) |
Jan 04, 2008 | 18.18 | 18.18 | 17.92 | 17.92 | 643 | -0.49(-2.64%) |
Jan 03, 2008 | 18.42 | 18.57 | 18.41 | 18.41 | 9,137 | +0.13(+0.72%) |
Jan 02, 2008 | 18.02 | 18.28 | 18.02 | 18.28 | 900 | +0.41(+2.31%) |