Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.21 | 17.21 | 17.13 | 17.13 | 1,855 | +0.20(+1.19%) |
Mar 28, 2008 | 17.28 | 17.28 | 16.93 | 16.93 | 1,571 | -0.49(-2.84%) |
Mar 27, 2008 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 17.55 | 17.55 | 17.37 | 17.42 | 1,826 | -0.26(-1.45%) |
Mar 25, 2008 | 17.63 | 17.68 | 17.56 | 17.68 | 2,226 | +0.15(+0.84%) |
Mar 24, 2008 | 17.46 | 17.53 | 17.43 | 17.53 | 1,109 | +0.57(+3.34%) |
Mar 21, 2008 | 16.74 | 16.96 | 16.74 | 16.96 | 2,686 | +0.00(+0.00%) |
Mar 20, 2008 | 16.74 | 16.96 | 16.74 | 16.96 | 2,686 | +0.24(+1.42%) |
Mar 19, 2008 | 17.08 | 17.08 | 16.73 | 16.73 | 3,399 | +0.06(+0.38%) |
Mar 18, 2008 | 16.68 | 16.68 | 16.48 | 16.66 | 327 | -0.15(-0.87%) |
Mar 17, 2008 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 17.01 | 17.01 | 16.61 | 16.81 | 2,454 | -0.25(-1.45%) |
Mar 13, 2008 | 16.54 | 17.06 | 16.54 | 17.06 | 2,550 | -0.01(-0.05%) |
Mar 12, 2008 | 17.05 | 17.13 | 17.05 | 17.06 | 3,127 | +0.23(+1.36%) |
Mar 11, 2008 | 16.66 | 16.84 | 16.66 | 16.84 | 535 | +0.29(+1.77%) |
Mar 10, 2008 | 16.74 | 16.74 | 16.54 | 16.54 | 3,169 | -0.14(-0.82%) |
Mar 07, 2008 | 16.85 | 16.85 | 16.64 | 16.68 | 3,060 | -0.37(-2.15%) |
Mar 06, 2008 | 17.39 | 17.39 | 17.05 | 17.05 | 748 | -0.34(-1.95%) |
Mar 05, 2008 | 17.48 | 17.48 | 17.39 | 17.39 | 746 | +0.11(+0.64%) |
Mar 04, 2008 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.00(+0.00%) |
Mar 03, 2008 | 17.25 | 17.34 | 17.22 | 17.28 | 2,665 | -0.10(-0.58%) |
Feb 29, 2008 | 17.47 | 17.47 | 17.38 | 17.38 | 1,311 | -0.43(-2.41%) |
Feb 28, 2008 | 17.82 | 17.94 | 17.81 | 17.81 | 2,501 | +0.00(+0.00%) |
Feb 27, 2008 | 17.83 | 17.83 | 17.81 | 17.81 | 1,311 | -0.31(-1.72%) |
Feb 26, 2008 | 18.12 | 18.12 | 18.12 | 18.12 | 417 | +0.38(+2.17%) |
Feb 25, 2008 | 17.73 | 17.73 | 17.73 | 17.73 | 109 | +0.00(+0.00%) |
Feb 22, 2008 | 17.64 | 17.73 | 17.49 | 17.73 | 765 | -0.14(-0.77%) |
Feb 21, 2008 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 17.87 | 17.87 | 17.87 | 17.87 | 205 | +0.19(+1.09%) |
Feb 19, 2008 | 17.78 | 17.78 | 17.67 | 17.68 | 983 | -0.04(-0.21%) |
Feb 18, 2008 | 17.74 | 17.74 | 17.71 | 17.71 | 735 | +0.00(+0.00%) |
Feb 15, 2008 | 17.74 | 17.74 | 17.71 | 17.71 | 735 | -0.35(-1.93%) |
Feb 14, 2008 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 18.06 | 18.06 | 18.06 | 18.06 | 163 | +0.50(+2.87%) |
Feb 12, 2008 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.00(+0.00%) |
Feb 07, 2008 | 17.49 | 17.56 | 17.49 | 17.56 | 754 | -0.24(-1.34%) |
Feb 06, 2008 | 17.93 | 17.93 | 17.80 | 17.80 | 6,808 | -0.34(-1.87%) |
Feb 05, 2008 | 18.14 | 18.14 | 18.14 | 18.14 | 453 | -0.39(-2.12%) |
Feb 04, 2008 | 19.11 | 19.11 | 18.53 | 18.53 | 819 | -0.01(-0.05%) |
Feb 01, 2008 | 18.60 | 18.68 | 18.54 | 18.54 | 1,092 | +0.75(+4.22%) |
Jan 31, 2008 | 17.79 | 17.79 | 17.79 | 17.79 | 110 | -0.30(-1.67%) |
Jan 30, 2008 | 18.52 | 18.52 | 17.91 | 18.09 | 1,253 | +0.15(+0.82%) |
Jan 29, 2008 | 17.94 | 18.00 | 17.94 | 17.94 | 1,359 | +0.38(+2.19%) |
Jan 28, 2008 | 18.30 | 18.30 | 17.56 | 17.56 | 822 | -0.07(-0.42%) |
Jan 25, 2008 | 17.81 | 17.81 | 17.63 | 17.63 | 615 | -0.14(-0.77%) |
Jan 24, 2008 | 17.61 | 17.79 | 17.61 | 17.77 | 659 | +0.78(+4.58%) |
Jan 23, 2008 | 17.30 | 17.30 | 16.99 | 16.99 | 655 | -0.38(-2.16%) |
Jan 22, 2008 | 16.80 | 17.51 | 11.90 | 17.37 | 8,233 | -0.27(-1.51%) |
Jan 21, 2008 | 17.64 | 17.82 | 17.63 | 17.63 | 2,338 | +0.00(+0.00%) |
Jan 18, 2008 | 17.64 | 17.82 | 17.63 | 17.63 | 2,338 | -0.12(-0.67%) |
Jan 17, 2008 | 18.09 | 18.09 | 17.75 | 17.75 | 11,784 | -0.25(-1.37%) |
Jan 16, 2008 | 17.98 | 18.00 | 17.98 | 18.00 | 685 | +0.05(+0.31%) |
Jan 15, 2008 | 17.95 | 18.06 | 17.92 | 17.94 | 15,278 | -0.38(-2.05%) |
Jan 14, 2008 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.00(+0.00%) |
Jan 11, 2008 | 17.60 | 18.36 | 17.60 | 18.32 | 4,371 | -0.08(-0.45%) |
Jan 10, 2008 | 18.22 | 18.40 | 18.22 | 18.40 | 469 | +0.20(+1.11%) |
Jan 09, 2008 | 18.20 | 18.20 | 18.20 | 18.20 | 109 | +0.03(+0.15%) |
Jan 08, 2008 | 18.51 | 18.63 | 18.17 | 18.17 | 2,458 | -0.15(-0.80%) |
Jan 07, 2008 | 18.21 | 18.54 | 18.21 | 18.32 | 1,530 | -0.11(-0.60%) |
Jan 04, 2008 | 18.81 | 18.82 | 18.43 | 18.43 | 3,852 | -0.62(-3.27%) |
Jan 03, 2008 | 18.95 | 19.05 | 18.95 | 19.05 | 2,613 | +0.06(+0.34%) |
Jan 02, 2008 | 19.38 | 19.39 | 18.97 | 18.99 | 9,257 | -0.50(-2.58%) |