Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.87 | 18.93 | 18.82 | 18.82 | 5,583 | +0.03(+0.15%) |
Mar 28, 2008 | 18.69 | 18.80 | 18.69 | 18.80 | 58,778 | +0.06(+0.33%) |
Mar 27, 2008 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 18.82 | 18.82 | 18.73 | 18.73 | 3,232 | -0.02(-0.13%) |
Mar 25, 2008 | 18.79 | 18.79 | 18.76 | 18.76 | 587 | -0.02(-0.13%) |
Mar 24, 2008 | 18.85 | 18.85 | 18.76 | 18.78 | 10,286 | -0.27(-1.41%) |
Mar 21, 2008 | 19.02 | 19.05 | 19.02 | 19.05 | 3,820 | +0.00(+0.00%) |
Mar 20, 2008 | 19.02 | 19.05 | 19.02 | 19.05 | 3,820 | +0.04(+0.23%) |
Mar 19, 2008 | 18.76 | 19.02 | 18.76 | 19.01 | 7,347 | +0.16(+0.87%) |
Mar 18, 2008 | 18.89 | 18.89 | 18.79 | 18.84 | 7,641 | -0.06(-0.34%) |
Mar 17, 2008 | 18.95 | 18.95 | 18.90 | 18.91 | 1,469 | +0.04(+0.22%) |
Mar 14, 2008 | 18.79 | 18.87 | 18.79 | 18.87 | 1,763 | +0.30(+1.59%) |
Mar 13, 2008 | 18.79 | 18.84 | 18.57 | 18.57 | 25,274 | -0.04(-0.22%) |
Mar 12, 2008 | 18.52 | 18.61 | 18.52 | 18.61 | 7,935 | +0.21(+1.15%) |
Mar 11, 2008 | 18.43 | 18.43 | 18.40 | 18.40 | 5,877 | -0.21(-1.13%) |
Mar 10, 2008 | 18.50 | 18.61 | 18.50 | 18.61 | 6,759 | +0.15(+0.81%) |
Mar 07, 2008 | 18.46 | 18.46 | 18.46 | 18.46 | 881 | +0.11(+0.57%) |
Mar 06, 2008 | 18.36 | 18.36 | 18.35 | 18.36 | 9,110 | -0.01(-0.07%) |
Mar 05, 2008 | 18.35 | 18.37 | 18.31 | 18.37 | 2,351 | -0.12(-0.63%) |
Mar 04, 2008 | 18.61 | 18.63 | 18.49 | 18.49 | 4,114 | -0.13(-0.69%) |
Mar 03, 2008 | 18.59 | 18.62 | 18.56 | 18.62 | 26,450 | -0.10(-0.53%) |
Feb 29, 2008 | 18.71 | 18.71 | 18.71 | 18.71 | 587 | +0.31(+1.70%) |
Feb 28, 2008 | 18.39 | 18.40 | 18.37 | 18.40 | 2,351 | +0.24(+1.35%) |
Feb 27, 2008 | 18.07 | 18.16 | 18.07 | 18.16 | 7,935 | +0.05(+0.30%) |
Feb 26, 2008 | 18.10 | 18.13 | 18.09 | 18.10 | 8,816 | +0.01(+0.08%) |
Feb 25, 2008 | 18.28 | 18.28 | 18.09 | 18.09 | 15,576 | -0.30(-1.65%) |
Feb 22, 2008 | 18.39 | 18.39 | 18.39 | 18.39 | 587 | +0.06(+0.33%) |
Feb 21, 2008 | 18.22 | 18.36 | 18.22 | 18.33 | 15,282 | +0.22(+1.20%) |
Feb 20, 2008 | 18.09 | 18.14 | 18.09 | 18.11 | 13,518 | +0.03(+0.19%) |
Feb 19, 2008 | 18.14 | 18.20 | 18.08 | 18.08 | 6,171 | -0.24(-1.32%) |
Feb 18, 2008 | 18.27 | 18.32 | 18.22 | 18.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.27 | 18.32 | 18.22 | 18.32 | 9,110 | +0.14(+0.77%) |
Feb 14, 2008 | 18.27 | 18.27 | 18.18 | 18.18 | 18,353 | -0.29(-1.58%) |
Feb 13, 2008 | 18.41 | 18.50 | 18.41 | 18.47 | 5,877 | -0.05(-0.26%) |
Feb 12, 2008 | 18.47 | 18.52 | 18.47 | 18.52 | 4,702 | -0.09(-0.49%) |
Feb 11, 2008 | 18.62 | 18.65 | 18.59 | 18.61 | 5,583 | +0.12(+0.64%) |
Feb 08, 2008 | 18.47 | 18.52 | 18.44 | 18.49 | 31,152 | +0.11(+0.57%) |
Feb 07, 2008 | 18.61 | 18.61 | 18.39 | 18.39 | 17,339 | -0.22(-1.21%) |
Feb 06, 2008 | 18.63 | 18.66 | 18.61 | 18.61 | 10,873 | -0.11(-0.60%) |
Feb 05, 2008 | 18.77 | 18.80 | 18.72 | 18.72 | 3,820 | +0.13(+0.68%) |
Feb 04, 2008 | 18.64 | 18.64 | 18.59 | 18.60 | 133,720 | -0.10(-0.51%) |
Feb 01, 2008 | 18.72 | 18.72 | 18.65 | 18.69 | 7,347 | -0.01(-0.04%) |
Jan 31, 2008 | 18.73 | 18.73 | 18.67 | 18.70 | 4,702 | +0.13(+0.71%) |
Jan 30, 2008 | 18.63 | 18.63 | 18.52 | 18.57 | 54,369 | -0.07(-0.38%) |
Jan 29, 2008 | 18.67 | 18.71 | 18.59 | 18.64 | 18,808 | -0.13(-0.67%) |
Jan 28, 2008 | 18.79 | 18.81 | 18.72 | 18.77 | 34,679 | +0.09(+0.47%) |
Jan 25, 2008 | 18.55 | 18.68 | 18.55 | 18.68 | 9,698 | +0.08(+0.44%) |
Jan 24, 2008 | 18.75 | 18.79 | 18.59 | 18.60 | 22,835 | -0.26(-1.37%) |
Jan 23, 2008 | 19.20 | 19.20 | 18.84 | 18.85 | 95,808 | -0.05(-0.27%) |
Jan 22, 2008 | 18.92 | 18.94 | 18.77 | 18.91 | 27,037 | +0.14(+0.76%) |
Jan 21, 2008 | 18.74 | 18.77 | 18.70 | 18.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.74 | 18.77 | 18.70 | 18.76 | 39,087 | -0.06(-0.33%) |
Jan 17, 2008 | 18.70 | 18.85 | 18.70 | 18.82 | 207,486 | +0.18(+0.99%) |
Jan 16, 2008 | 18.73 | 18.73 | 18.61 | 18.64 | 21,453 | -0.08(-0.42%) |
Jan 15, 2008 | 18.70 | 18.76 | 18.65 | 18.72 | 26,744 | +0.13(+0.68%) |
Jan 14, 2008 | 18.49 | 18.59 | 18.49 | 18.59 | 7,935 | +0.11(+0.61%) |
Jan 11, 2008 | 18.43 | 18.48 | 18.41 | 18.48 | 5,290 | +0.10(+0.56%) |
Jan 10, 2008 | 18.53 | 18.54 | 18.35 | 18.38 | 18,221 | -0.16(-0.86%) |
Jan 09, 2008 | 18.56 | 18.60 | 18.54 | 18.54 | 5,583 | +0.10(+0.52%) |
Jan 08, 2008 | 18.47 | 18.47 | 18.44 | 18.44 | 1,175 | -0.06(-0.31%) |
Jan 07, 2008 | 18.47 | 18.50 | 18.47 | 18.50 | 3,526 | +0.04(+0.20%) |
Jan 04, 2008 | 18.48 | 18.48 | 18.46 | 18.46 | 4,114 | +0.10(+0.54%) |
Jan 03, 2008 | 18.36 | 18.39 | 18.34 | 18.36 | 8,228 | -0.03(-0.18%) |
Jan 02, 2008 | 18.25 | 18.40 | 18.25 | 18.40 | 11,167 | +0.14(+0.78%) |