Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.00 | 19.00 | 18.95 | 19.00 | 2,406 | -0.14(-0.73%) |
Mar 28, 2008 | 18.90 | 19.15 | 19.10 | 19.14 | 2,180 | +0.24(+1.27%) |
Mar 27, 2008 | 18.35 | 18.90 | 18.65 | 18.90 | 2,079 | +0.55(+3.00%) |
Mar 26, 2008 | 17.94 | 18.45 | 17.95 | 18.35 | 1,612 | +0.90(+5.16%) |
Mar 25, 2008 | 7.940 | 17.45 | 17.45 | 17.45 | 706 | +0.00(+0.00%) |
Mar 24, 2008 | 17.20 | 17.45 | 17.25 | 17.45 | 18,790 | +0.25(+1.45%) |
Mar 21, 2008 | 17.20 | 17.20 | 17.20 | 17.20 | 2,200 | +0.00(+0.00%) |
Mar 20, 2008 | 17.20 | 17.20 | 17.20 | 17.20 | 2,200 | -0.20(-1.15%) |
Mar 19, 2008 | 17.40 | 17.40 | 17.10 | 17.40 | 794 | -0.01(-0.06%) |
Mar 18, 2008 | 17.80 | 17.41 | 17.20 | 17.41 | 876 | -0.39(-2.19%) |
Mar 17, 2008 | 17.80 | 17.80 | 17.80 | 17.80 | 323 | -0.16(-0.89%) |
Mar 14, 2008 | 18.90 | 17.96 | 17.96 | 17.96 | 605 | -0.94(-4.97%) |
Mar 13, 2008 | 18.95 | 18.90 | 18.20 | 18.90 | 1,175 | -0.05(-0.26%) |
Mar 12, 2008 | 18.95 | 18.95 | 18.95 | 18.95 | 909 | +0.15(+0.80%) |
Mar 11, 2008 | 18.80 | 18.80 | 18.60 | 18.80 | 1,120 | -0.30(-1.57%) |
Mar 10, 2008 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 19.10 | 19.10 | 19.10 | 19.10 | 105 | -0.40(-2.05%) |
Mar 06, 2008 | 19.00 | 19.70 | 19.35 | 19.50 | 476 | +0.50(+2.63%) |
Mar 05, 2008 | 18.85 | 19.35 | 19.00 | 19.00 | 47,482 | +0.15(+0.80%) |
Mar 04, 2008 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Mar 03, 2008 | 18.85 | 18.85 | 18.85 | 18.85 | 152 | +0.15(+0.80%) |
Feb 29, 2008 | 19.05 | 18.70 | 18.70 | 18.70 | 200 | -0.35(-1.84%) |
Feb 28, 2008 | 19.05 | 19.05 | 18.80 | 19.05 | 18,000 | -0.50(-2.56%) |
Feb 27, 2008 | 19.55 | 19.55 | 19.25 | 19.55 | 13,566 | -0.20(-1.01%) |
Feb 26, 2008 | 19.75 | 19.75 | 19.70 | 19.75 | 292 | +0.20(+1.02%) |
Feb 25, 2008 | 19.55 | 19.61 | 19.20 | 19.55 | 3,978 | +0.60(+3.17%) |
Feb 22, 2008 | 18.60 | 18.95 | 18.95 | 18.95 | 516 | +0.35(+1.88%) |
Feb 21, 2008 | 18.10 | 18.60 | 18.20 | 18.60 | 570 | +0.50(+2.76%) |
Feb 20, 2008 | 18.95 | 18.15 | 18.10 | 18.10 | 1,106 | -0.85(-4.49%) |
Feb 19, 2008 | 19.10 | 18.95 | 18.95 | 18.95 | 8,199 | -0.15(-0.79%) |
Feb 18, 2008 | 19.10 | 19.10 | 19.10 | 19.10 | 240 | +0.00(+0.00%) |
Feb 15, 2008 | 19.10 | 19.10 | 19.10 | 19.10 | 240 | +0.65(+3.52%) |
Feb 14, 2008 | 18.45 | 18.49 | 18.45 | 18.45 | 1,881 | +0.35(+1.93%) |
Feb 13, 2008 | 18.10 | 18.10 | 18.05 | 18.10 | 1,800 | +0.45(+2.55%) |
Feb 12, 2008 | 17.65 | 17.85 | 17.65 | 17.65 | 570 | +0.45(+2.62%) |
Feb 11, 2008 | 17.20 | 17.20 | 17.20 | 17.20 | 941 | +0.10(+0.58%) |
Feb 08, 2008 | 17.10 | 17.10 | 17.00 | 17.10 | 1,903 | -0.55(-3.12%) |
Feb 07, 2008 | 17.00 | 17.65 | 17.65 | 17.65 | 1,022 | +0.65(+3.82%) |
Feb 06, 2008 | 17.00 | 17.00 | 16.99 | 17.00 | 438 | -0.45(-2.58%) |
Feb 05, 2008 | 17.20 | 17.50 | 17.10 | 17.45 | 5,790 | +0.25(+1.45%) |
Feb 04, 2008 | 17.20 | 17.20 | 16.90 | 17.20 | 1,918 | +0.00(+0.00%) |
Feb 01, 2008 | 16.45 | 17.20 | 17.20 | 17.20 | 1,606 | +0.75(+4.56%) |
Jan 31, 2008 | 16.45 | 16.60 | 16.05 | 16.45 | 3,549 | +0.00(+0.00%) |
Jan 30, 2008 | 16.45 | 16.45 | 15.80 | 16.45 | 3,797 | +0.85(+5.45%) |
Jan 29, 2008 | 15.60 | 15.65 | 15.60 | 15.60 | 1,630 | +1.10(+7.59%) |
Jan 28, 2008 | 14.65 | 14.50 | 14.15 | 14.50 | 3,171 | -0.15(-1.02%) |
Jan 25, 2008 | 14.65 | 14.95 | 14.65 | 14.65 | 679 | +0.00(+0.00%) |
Jan 24, 2008 | 14.65 | 14.65 | 14.55 | 14.65 | 3,600 | +0.18(+1.24%) |
Jan 23, 2008 | 14.47 | 14.47 | 14.18 | 14.47 | 9,874 | +0.27(+1.90%) |
Jan 22, 2008 | 14.60 | 14.20 | 13.85 | 14.20 | 4,468 | -0.40(-2.74%) |
Jan 21, 2008 | 14.60 | 15.05 | 14.60 | 14.60 | 1,086 | +0.00(+0.00%) |
Jan 18, 2008 | 14.60 | 15.05 | 14.60 | 14.60 | 1,086 | -0.20(-1.35%) |
Jan 17, 2008 | 14.80 | 14.80 | 14.50 | 14.80 | 822 | +0.60(+4.23%) |
Jan 16, 2008 | 14.20 | 14.50 | 14.20 | 14.20 | 2,891 | -1.05(-6.89%) |
Jan 15, 2008 | 15.35 | 15.30 | 14.90 | 15.25 | 8,993 | -0.10(-0.65%) |
Jan 14, 2008 | 15.20 | 15.40 | 15.35 | 15.35 | 585 | +0.15(+0.99%) |
Jan 11, 2008 | 15.20 | 15.20 | 15.20 | 15.20 | 1,180 | -0.30(-1.94%) |
Jan 10, 2008 | 15.50 | 15.50 | 15.20 | 15.50 | 705 | -0.60(-3.73%) |
Jan 09, 2008 | 15.25 | 16.10 | 15.45 | 16.10 | 975 | +0.85(+5.57%) |
Jan 08, 2008 | 15.25 | 15.25 | 15.25 | 15.25 | 16,000 | +0.00(+0.00%) |
Jan 07, 2008 | 15.25 | 15.25 | 15.05 | 15.25 | 722 | +0.00(+0.00%) |
Jan 04, 2008 | 15.25 | 15.50 | 15.20 | 15.25 | 28,302 | -0.65(-4.09%) |
Jan 03, 2008 | 15.90 | 16.00 | 15.75 | 15.90 | 49,100 | -0.05(-0.31%) |
Jan 02, 2008 | 15.55 | 16.20 | 15.65 | 15.95 | 1,306 | +0.40(+2.57%) |