Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.67 | 17.69 | 17.65 | 17.65 | 1,518 | -0.16(-0.89%) |
Mar 28, 2008 | 17.99 | 18.01 | 17.81 | 17.81 | 607 | +0.00(+0.00%) |
Mar 27, 2008 | 17.81 | 17.81 | 17.81 | 17.81 | 101 | +0.14(+0.78%) |
Mar 26, 2008 | 17.73 | 17.73 | 17.65 | 17.67 | 3,846 | -0.12(-0.67%) |
Mar 25, 2008 | 17.90 | 17.90 | 17.76 | 17.79 | 1,012 | +0.08(+0.45%) |
Mar 24, 2008 | 17.60 | 17.76 | 17.60 | 17.71 | 910 | +0.22(+1.24%) |
Mar 21, 2008 | 17.35 | 17.54 | 17.33 | 17.50 | 2,226 | +0.00(+0.00%) |
Mar 20, 2008 | 17.35 | 17.54 | 17.33 | 17.50 | 2,226 | +0.06(+0.34%) |
Mar 19, 2008 | 17.64 | 17.64 | 17.44 | 17.44 | 1,012 | +0.22(+1.26%) |
Mar 18, 2008 | 17.20 | 17.22 | 17.20 | 17.22 | 506 | +0.20(+1.16%) |
Mar 17, 2008 | 17.13 | 17.19 | 17.02 | 17.02 | 1,012 | -0.23(-1.32%) |
Mar 14, 2008 | 17.24 | 17.30 | 17.24 | 17.25 | 2,024 | -0.25(-1.41%) |
Mar 13, 2008 | 17.34 | 17.50 | 17.34 | 17.50 | 1,417 | +0.04(+0.23%) |
Mar 12, 2008 | 17.38 | 17.48 | 17.38 | 17.46 | 3,137 | +0.16(+0.91%) |
Mar 11, 2008 | 17.47 | 17.47 | 17.20 | 17.30 | 2,328 | -0.45(-2.56%) |
Mar 10, 2008 | 17.86 | 17.86 | 17.75 | 17.75 | 303 | -0.03(-0.17%) |
Mar 07, 2008 | 19.13 | 19.13 | 17.78 | 17.78 | 2,429 | -0.49(-2.70%) |
Mar 06, 2008 | 18.28 | 18.28 | 18.28 | 18.28 | 101 | -0.28(-1.49%) |
Mar 05, 2008 | 18.61 | 18.61 | 18.50 | 18.55 | 809 | +0.15(+0.81%) |
Mar 04, 2008 | 18.50 | 18.50 | 18.41 | 18.41 | 1,012 | +0.01(+0.05%) |
Mar 03, 2008 | 18.39 | 18.47 | 18.39 | 18.40 | 1,012 | -0.10(-0.53%) |
Feb 29, 2008 | 18.45 | 18.49 | 18.45 | 18.49 | 708 | -0.39(-2.05%) |
Feb 28, 2008 | 18.88 | 18.88 | 18.88 | 18.88 | 1,214 | -0.09(-0.46%) |
Feb 27, 2008 | 18.97 | 18.97 | 18.97 | 18.97 | 202 | +0.04(+0.21%) |
Feb 26, 2008 | 18.93 | 18.93 | 18.92 | 18.93 | 708 | +0.34(+1.81%) |
Feb 25, 2008 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | +0.00(+0.00%) |
Feb 22, 2008 | 18.69 | 18.69 | 18.59 | 18.59 | 1,923 | -0.01(-0.05%) |
Feb 21, 2008 | 18.78 | 18.78 | 18.60 | 18.60 | 809 | -0.22(-1.15%) |
Feb 20, 2008 | 18.68 | 18.82 | 18.64 | 18.82 | 1,012 | +0.17(+0.90%) |
Feb 19, 2008 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.00(+0.00%) |
Feb 18, 2008 | 18.66 | 18.66 | 18.64 | 18.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.66 | 18.66 | 18.64 | 18.65 | 910 | -0.01(-0.05%) |
Feb 14, 2008 | 18.66 | 18.66 | 18.66 | 18.66 | 101 | -0.13(-0.68%) |
Feb 13, 2008 | 18.89 | 18.89 | 18.79 | 18.79 | 1,214 | +0.17(+0.90%) |
Feb 12, 2008 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 18.58 | 18.62 | 18.58 | 18.62 | 2,530 | -0.05(-0.26%) |
Feb 08, 2008 | 18.70 | 18.70 | 18.67 | 18.67 | 5,263 | -0.12(-0.63%) |
Feb 07, 2008 | 18.84 | 18.84 | 18.77 | 18.79 | 2,024 | -0.01(-0.05%) |
Feb 06, 2008 | 18.94 | 18.94 | 18.80 | 18.80 | 1,417 | -0.02(-0.11%) |
Feb 05, 2008 | 18.93 | 18.97 | 18.82 | 18.82 | 8,704 | -0.44(-2.31%) |
Feb 04, 2008 | 19.27 | 19.28 | 19.22 | 19.27 | 708 | +0.10(+0.51%) |
Feb 01, 2008 | 19.27 | 19.27 | 19.17 | 19.17 | 506 | +0.24(+1.25%) |
Jan 31, 2008 | 18.97 | 18.97 | 18.90 | 18.93 | 14,980 | -0.01(-0.05%) |
Jan 30, 2008 | 18.98 | 19.39 | 18.94 | 18.94 | 2,732 | -0.10(-0.52%) |
Jan 29, 2008 | 19.01 | 19.06 | 19.01 | 19.04 | 1,214 | +0.29(+1.53%) |
Jan 28, 2008 | 18.79 | 18.79 | 18.70 | 18.75 | 1,619 | -0.06(-0.31%) |
Jan 25, 2008 | 18.81 | 18.81 | 18.81 | 18.81 | 506 | -0.06(-0.31%) |
Jan 24, 2008 | 18.97 | 18.97 | 18.87 | 18.87 | 1,923 | +0.20(+1.06%) |
Jan 23, 2008 | 18.46 | 18.67 | 18.46 | 18.67 | 404 | -0.41(-2.12%) |
Jan 22, 2008 | 19.08 | 19.19 | 19.08 | 19.08 | 607 | -0.83(-4.17%) |
Jan 21, 2008 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | +0.00(+0.00%) |
Jan 17, 2008 | 20.11 | 20.11 | 19.91 | 19.91 | 3,239 | -0.27(-1.32%) |
Jan 16, 2008 | 20.06 | 20.30 | 20.06 | 20.17 | 4,453 | +0.18(+0.89%) |
Jan 15, 2008 | 19.97 | 20.02 | 19.97 | 20.00 | 607 | -0.16(-0.78%) |
Jan 14, 2008 | 20.20 | 20.20 | 20.11 | 20.15 | 607 | +0.01(+0.05%) |
Jan 11, 2008 | 20.16 | 20.22 | 20.14 | 20.14 | 1,821 | -0.07(-0.34%) |
Jan 10, 2008 | 20.12 | 20.24 | 20.12 | 20.21 | 2,429 | +0.17(+0.84%) |
Jan 09, 2008 | 20.16 | 20.16 | 20.05 | 20.05 | 12,652 | +0.16(+0.79%) |
Jan 08, 2008 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | +0.00(+0.00%) |
Jan 07, 2008 | 19.89 | 19.89 | 19.89 | 19.89 | 708 | +0.17(+0.85%) |
Jan 04, 2008 | 19.76 | 19.76 | 19.72 | 19.72 | 404 | -0.01(-0.05%) |
Jan 03, 2008 | 19.73 | 19.73 | 19.73 | 19.73 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 19.92 | 19.92 | 19.73 | 19.73 | 1,315 | -0.30(-1.48%) |