Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.27 | 18.31 | 18.20 | 18.20 | 172,689 | -0.02(-0.11%) |
Mar 28, 2008 | 18.22 | 18.27 | 18.22 | 18.22 | 69,314 | +0.03(+0.14%) |
Mar 27, 2008 | 18.22 | 18.25 | 18.20 | 18.20 | 29,279 | +0.00(+0.01%) |
Mar 26, 2008 | 18.26 | 18.28 | 18.19 | 18.20 | 49,297 | -0.06(-0.35%) |
Mar 25, 2008 | 18.22 | 18.26 | 18.21 | 18.26 | 15,237 | +0.02(+0.09%) |
Mar 24, 2008 | 18.29 | 18.29 | 18.21 | 18.24 | 49,894 | -0.17(-0.93%) |
Mar 21, 2008 | 18.33 | 18.42 | 18.29 | 18.42 | 13,444 | +0.00(+0.00%) |
Mar 20, 2008 | 18.33 | 18.42 | 18.29 | 18.42 | 13,444 | +0.02(+0.09%) |
Mar 19, 2008 | 18.36 | 18.41 | 18.36 | 18.40 | 63,040 | +0.09(+0.49%) |
Mar 18, 2008 | 18.35 | 18.51 | 18.30 | 18.31 | 40,035 | -0.14(-0.76%) |
Mar 17, 2008 | 18.31 | 18.45 | 18.31 | 18.45 | 133,251 | +0.12(+0.68%) |
Mar 14, 2008 | 18.24 | 18.52 | 18.21 | 18.33 | 107,258 | +0.15(+0.85%) |
Mar 13, 2008 | 18.19 | 18.21 | 18.15 | 18.17 | 67,820 | -0.05(-0.28%) |
Mar 12, 2008 | 18.11 | 18.22 | 18.08 | 18.22 | 57,065 | +0.13(+0.72%) |
Mar 11, 2008 | 18.06 | 18.10 | 18.05 | 18.09 | 31,072 | -0.08(-0.45%) |
Mar 10, 2008 | 18.13 | 18.17 | 18.11 | 18.17 | 40,334 | +0.06(+0.34%) |
Mar 07, 2008 | 18.12 | 18.25 | 18.04 | 18.11 | 176,119 | +0.11(+0.61%) |
Mar 06, 2008 | 18.06 | 18.09 | 18.00 | 18.00 | 6,259 | -0.04(-0.24%) |
Mar 05, 2008 | 18.16 | 18.16 | 18.04 | 18.04 | 49,595 | -0.08(-0.46%) |
Mar 04, 2008 | 18.22 | 18.24 | 18.13 | 18.13 | 32,864 | -0.06(-0.33%) |
Mar 03, 2008 | 18.26 | 18.26 | 18.14 | 18.19 | 18,523 | -0.14(-0.78%) |
Feb 29, 2008 | 18.29 | 18.33 | 18.27 | 18.33 | 35,852 | +0.13(+0.74%) |
Feb 28, 2008 | 18.16 | 18.20 | 18.14 | 18.20 | 25,096 | +0.11(+0.61%) |
Feb 27, 2008 | 18.09 | 18.11 | 18.06 | 18.09 | 94,710 | +0.01(+0.06%) |
Feb 26, 2008 | 18.05 | 18.08 | 18.03 | 18.08 | 19,718 | +0.01(+0.04%) |
Feb 25, 2008 | 18.10 | 18.10 | 18.04 | 18.07 | 16,731 | -0.05(-0.30%) |
Feb 22, 2008 | 18.12 | 18.17 | 18.10 | 18.12 | 34,059 | +0.00(+0.00%) |
Feb 21, 2008 | 18.05 | 18.15 | 18.05 | 18.12 | 52,015 | +0.07(+0.37%) |
Feb 20, 2008 | 18.07 | 18.07 | 18.03 | 18.06 | 30,773 | -0.02(-0.11%) |
Feb 19, 2008 | 18.12 | 18.14 | 18.06 | 18.08 | 33,100 | -0.08(-0.42%) |
Feb 18, 2008 | 18.16 | 18.16 | 18.13 | 18.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.16 | 18.16 | 18.13 | 18.15 | 92,917 | -0.02(-0.09%) |
Feb 14, 2008 | 18.19 | 18.19 | 18.14 | 18.17 | 9,261 | -0.08(-0.46%) |
Feb 13, 2008 | 18.23 | 18.29 | 18.23 | 18.25 | 28,681 | -0.05(-0.27%) |
Feb 12, 2008 | 18.72 | 18.72 | 18.21 | 18.30 | 27,188 | -0.03(-0.16%) |
Feb 11, 2008 | 18.17 | 18.36 | 18.17 | 18.34 | 394,675 | +0.08(+0.43%) |
Feb 08, 2008 | 18.24 | 18.28 | 18.21 | 18.26 | 18,822 | +0.08(+0.43%) |
Feb 07, 2008 | 18.33 | 18.33 | 18.18 | 18.18 | 16,731 | -0.16(-0.88%) |
Feb 06, 2008 | 18.32 | 18.34 | 18.29 | 18.34 | 22,109 | +0.01(+0.05%) |
Feb 05, 2008 | 18.35 | 18.35 | 18.32 | 18.33 | 13,444 | +0.03(+0.15%) |
Feb 04, 2008 | 18.27 | 18.37 | 18.25 | 18.30 | 66,625 | -0.04(-0.22%) |
Feb 01, 2008 | 18.37 | 18.37 | 18.34 | 18.34 | 40,334 | +0.02(+0.09%) |
Jan 31, 2008 | 18.37 | 18.37 | 18.31 | 18.33 | 16,731 | +0.03(+0.18%) |
Jan 30, 2008 | 18.31 | 18.33 | 18.28 | 18.29 | 34,956 | -0.02(-0.13%) |
Jan 29, 2008 | 18.32 | 18.32 | 18.26 | 18.32 | 9,261 | -0.03(-0.16%) |
Jan 28, 2008 | 18.37 | 18.38 | 18.34 | 18.35 | 4,780 | -0.07(-0.36%) |
Jan 25, 2008 | 18.28 | 18.41 | 18.28 | 18.41 | 17,627 | +0.06(+0.33%) |
Jan 24, 2008 | 18.42 | 18.42 | 18.34 | 18.35 | 40,100 | -0.04(-0.20%) |
Jan 23, 2008 | 18.59 | 18.59 | 18.34 | 18.39 | 36,151 | -0.04(-0.20%) |
Jan 22, 2008 | 18.22 | 18.43 | 15.73 | 18.43 | 80,966 | +0.08(+0.46%) |
Jan 21, 2008 | 18.20 | 18.34 | 18.20 | 18.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.20 | 18.34 | 18.20 | 18.34 | 17,926 | -0.01(-0.04%) |
Jan 17, 2008 | 18.28 | 18.35 | 18.27 | 18.35 | 25,993 | +0.09(+0.48%) |
Jan 16, 2008 | 18.30 | 18.31 | 18.26 | 18.26 | 17,926 | -0.03(-0.16%) |
Jan 15, 2008 | 18.26 | 18.29 | 18.26 | 18.29 | 11,652 | +0.05(+0.30%) |
Jan 14, 2008 | 18.22 | 18.26 | 18.22 | 18.24 | 10,158 | +0.06(+0.34%) |
Jan 11, 2008 | 18.15 | 18.18 | 18.14 | 18.18 | 21,511 | +0.02(+0.12%) |
Jan 10, 2008 | 18.18 | 18.18 | 18.14 | 18.15 | 16,432 | -0.03(-0.18%) |
Jan 09, 2008 | 18.19 | 18.19 | 18.19 | 18.19 | 11,054 | -0.03(-0.18%) |
Jan 08, 2008 | 18.49 | 18.49 | 18.15 | 18.22 | 81,863 | +0.05(+0.26%) |
Jan 07, 2008 | 18.13 | 18.17 | 18.13 | 18.17 | 30,175 | +0.03(+0.15%) |
Jan 04, 2008 | 18.18 | 18.18 | 18.12 | 18.15 | 18,822 | +0.08(+0.46%) |
Jan 03, 2008 | 18.05 | 18.10 | 18.05 | 18.06 | 35,254 | +0.01(+0.07%) |
Jan 02, 2008 | 17.99 | 18.09 | 17.98 | 18.05 | 24,200 | +0.07(+0.39%) |