Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.85 | 17.93 | 17.78 | 17.82 | 60,183 | +0.06(+0.33%) |
Mar 28, 2008 | 17.87 | 17.91 | 17.76 | 17.76 | 34,002 | -0.07(-0.40%) |
Mar 27, 2008 | 17.97 | 17.98 | 17.83 | 17.83 | 39,102 | -0.04(-0.20%) |
Mar 26, 2008 | 17.93 | 17.94 | 17.85 | 17.86 | 35,702 | -0.12(-0.67%) |
Mar 25, 2008 | 18.19 | 18.19 | 17.89 | 17.98 | 99,286 | -0.04(-0.23%) |
Mar 24, 2008 | 17.91 | 18.06 | 17.91 | 18.03 | 72,764 | +0.23(+1.27%) |
Mar 21, 2008 | 17.60 | 17.82 | 17.54 | 17.80 | 112,887 | +0.00(+0.00%) |
Mar 20, 2008 | 17.60 | 17.82 | 17.54 | 17.80 | 112,887 | +0.31(+1.75%) |
Mar 19, 2008 | 17.73 | 17.82 | 17.49 | 17.49 | 97,246 | -0.09(-0.52%) |
Mar 18, 2008 | 17.38 | 17.60 | 17.26 | 17.59 | 116,967 | +0.47(+2.74%) |
Mar 17, 2008 | 16.88 | 17.23 | 16.88 | 17.12 | 167,970 | -0.15(-0.89%) |
Mar 14, 2008 | 17.63 | 17.63 | 17.15 | 17.27 | 203,333 | -0.24(-1.38%) |
Mar 13, 2008 | 17.38 | 17.57 | 17.06 | 17.51 | 121,047 | +0.01(+0.05%) |
Mar 12, 2008 | 17.50 | 17.67 | 17.49 | 17.50 | 100,646 | -0.03(-0.17%) |
Mar 11, 2008 | 17.75 | 17.75 | 17.11 | 17.53 | 75,338 | +0.32(+1.85%) |
Mar 10, 2008 | 17.26 | 17.38 | 17.21 | 17.21 | 220,973 | -0.11(-0.63%) |
Mar 07, 2008 | 17.35 | 17.47 | 17.25 | 17.32 | 44,134 | -0.13(-0.74%) |
Mar 06, 2008 | 17.66 | 17.66 | 17.45 | 17.45 | 77,184 | -0.24(-1.36%) |
Mar 05, 2008 | 17.67 | 17.77 | 17.56 | 17.69 | 145,005 | +0.11(+0.64%) |
Mar 04, 2008 | 17.39 | 17.58 | 17.39 | 17.58 | 135,668 | -0.02(-0.12%) |
Mar 03, 2008 | 17.54 | 17.60 | 17.44 | 17.60 | 1,678,752 | +0.07(+0.42%) |
Feb 29, 2008 | 17.78 | 17.78 | 17.49 | 17.53 | 131,248 | -0.35(-1.96%) |
Feb 28, 2008 | 17.89 | 17.99 | 17.86 | 17.88 | 102,686 | -0.15(-0.85%) |
Feb 27, 2008 | 18.28 | 18.28 | 17.98 | 18.03 | 141,449 | +0.01(+0.08%) |
Feb 26, 2008 | 18.16 | 18.16 | 17.87 | 18.02 | 45,902 | +0.14(+0.79%) |
Feb 25, 2008 | 18.08 | 18.08 | 17.69 | 17.88 | 147,909 | +0.17(+0.96%) |
Feb 22, 2008 | 17.68 | 17.70 | 17.44 | 17.70 | 82,434 | +0.12(+0.69%) |
Feb 21, 2008 | 17.85 | 17.85 | 17.58 | 17.58 | 127,848 | -0.09(-0.49%) |
Feb 20, 2008 | 17.67 | 17.72 | 17.53 | 17.67 | 64,961 | -0.03(-0.17%) |
Feb 19, 2008 | 17.93 | 17.93 | 17.68 | 17.70 | 92,077 | -0.01(-0.03%) |
Feb 18, 2008 | 17.91 | 17.91 | 17.62 | 17.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.91 | 17.91 | 17.62 | 17.71 | 61,543 | +0.07(+0.40%) |
Feb 14, 2008 | 17.89 | 17.89 | 17.63 | 17.64 | 38,082 | -0.19(-1.06%) |
Feb 13, 2008 | 18.23 | 18.23 | 17.76 | 17.83 | 58,381 | +0.08(+0.43%) |
Feb 12, 2008 | 18.07 | 18.07 | 17.70 | 17.75 | 96,039 | +0.17(+0.95%) |
Feb 11, 2008 | 17.37 | 17.58 | 17.37 | 17.58 | 30,601 | +0.17(+0.96%) |
Feb 08, 2008 | 17.53 | 17.58 | 17.40 | 17.41 | 35,409 | -0.14(-0.80%) |
Feb 07, 2008 | 17.34 | 17.60 | 17.29 | 17.55 | 1,637,885 | +0.24(+1.36%) |
Feb 06, 2008 | 17.51 | 17.52 | 17.32 | 17.32 | 36,042 | -0.09(-0.51%) |
Feb 05, 2008 | 17.62 | 17.68 | 17.40 | 17.41 | 82,285 | -0.36(-2.00%) |
Feb 04, 2008 | 17.94 | 17.97 | 17.76 | 17.76 | 106,766 | -0.17(-0.95%) |
Feb 01, 2008 | 17.78 | 18.00 | 17.78 | 17.93 | 315,540 | +0.24(+1.35%) |
Jan 31, 2008 | 17.36 | 17.84 | 17.29 | 17.70 | 144,509 | +0.23(+1.31%) |
Jan 30, 2008 | 17.49 | 17.85 | 17.46 | 17.47 | 282,558 | -0.14(-0.82%) |
Jan 29, 2008 | 17.79 | 17.79 | 17.53 | 17.61 | 61,635 | +0.01(+0.05%) |
Jan 28, 2008 | 17.23 | 17.60 | 17.23 | 17.60 | 78,592 | +0.29(+1.65%) |
Jan 25, 2008 | 17.69 | 17.69 | 17.31 | 17.32 | 816,052 | -0.21(-1.22%) |
Jan 24, 2008 | 17.47 | 17.60 | 17.43 | 17.53 | 73,784 | +0.06(+0.35%) |
Jan 23, 2008 | 16.76 | 17.52 | 16.58 | 17.47 | 292,786 | +0.29(+1.71%) |
Jan 22, 2008 | 15.18 | 17.30 | 14.12 | 17.18 | 618,499 | -0.26(-1.48%) |
Jan 21, 2008 | 17.76 | 17.82 | 17.33 | 17.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.76 | 17.82 | 17.33 | 17.43 | 607,823 | -0.22(-1.23%) |
Jan 17, 2008 | 17.94 | 18.00 | 17.62 | 17.65 | 151,819 | -0.29(-1.61%) |
Jan 16, 2008 | 17.95 | 18.06 | 17.88 | 17.94 | 142,469 | -0.05(-0.29%) |
Jan 15, 2008 | 18.22 | 18.22 | 17.99 | 17.99 | 326,676 | -0.32(-1.75%) |
Jan 14, 2008 | 18.33 | 18.42 | 18.30 | 18.31 | 960,357 | -0.02(-0.13%) |
Jan 11, 2008 | 18.59 | 18.59 | 18.28 | 18.34 | 74,583 | -0.41(-2.20%) |
Jan 10, 2008 | 18.66 | 18.80 | 18.58 | 18.75 | 106,766 | +0.14(+0.76%) |
Jan 09, 2008 | 18.55 | 18.62 | 18.41 | 18.61 | 135,668 | +0.09(+0.51%) |
Jan 08, 2008 | 18.57 | 18.76 | 18.46 | 18.51 | 226,794 | -0.01(-0.06%) |
Jan 07, 2008 | 18.37 | 18.57 | 18.37 | 18.53 | 75,824 | +0.24(+1.32%) |
Jan 04, 2008 | 18.48 | 18.48 | 18.28 | 18.28 | 40,122 | -0.24(-1.30%) |
Jan 03, 2008 | 18.60 | 18.68 | 18.49 | 18.53 | 61,543 | -0.03(-0.16%) |
Jan 02, 2008 | 18.72 | 18.75 | 18.45 | 18.55 | 1,035,322 | -0.24(-1.30%) |