Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.65 | 17.65 | 17.48 | 17.48 | 2,280 | -0.17(-0.94%) |
Mar 28, 2008 | 17.48 | 17.64 | 17.48 | 17.64 | 1,407 | +0.17(+0.94%) |
Mar 27, 2008 | 17.48 | 17.48 | 17.48 | 17.48 | 1,380 | +0.09(+0.50%) |
Mar 26, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 1,150 | -0.08(-0.45%) |
Mar 24, 2008 | 17.04 | 17.47 | 17.04 | 17.47 | 372 | +0.08(+0.45%) |
Mar 21, 2008 | 18.29 | 18.29 | 17.38 | 17.39 | 1,495 | +0.00(+0.00%) |
Mar 20, 2008 | 18.29 | 18.29 | 17.38 | 17.39 | 1,495 | -0.43(-2.44%) |
Mar 19, 2008 | 17.85 | 17.85 | 17.82 | 17.82 | 230 | +0.43(+2.50%) |
Mar 18, 2008 | 16.56 | 17.39 | 16.56 | 17.39 | 5,190 | -0.42(-2.34%) |
Mar 17, 2008 | 16.56 | 17.81 | 16.56 | 17.81 | 1,495 | -0.44(-2.43%) |
Mar 14, 2008 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 18.25 | 18.25 | 18.25 | 18.25 | 120 | -0.00(-0.00%) |
Mar 12, 2008 | 18.20 | 18.25 | 18.20 | 18.25 | 230 | +0.43(+2.39%) |
Mar 11, 2008 | 17.17 | 18.25 | 17.17 | 17.82 | 7,591 | +0.78(+4.59%) |
Mar 10, 2008 | 18.22 | 18.23 | 16.74 | 17.04 | 3,710 | -0.36(-2.05%) |
Mar 07, 2008 | 17.40 | 17.40 | 17.40 | 17.40 | 230 | -0.21(-1.19%) |
Mar 06, 2008 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 17.61 | 17.61 | 17.61 | 17.61 | 115 | +0.09(+0.50%) |
Mar 04, 2008 | 17.82 | 17.82 | 17.17 | 17.52 | 1,610 | -0.30(-1.71%) |
Mar 03, 2008 | 17.82 | 17.82 | 17.80 | 17.82 | 4,996 | -0.09(-0.49%) |
Feb 29, 2008 | 18.34 | 18.61 | 17.91 | 17.91 | 2,915 | -0.88(-4.67%) |
Feb 28, 2008 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | +0.00(+0.00%) |
Feb 27, 2008 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | +0.00(+0.00%) |
Feb 26, 2008 | 18.89 | 18.89 | 18.79 | 18.79 | 575 | -0.34(-1.77%) |
Feb 25, 2008 | 19.15 | 19.15 | 19.13 | 19.13 | 365 | -0.17(-0.90%) |
Feb 22, 2008 | 19.53 | 19.53 | 19.29 | 19.30 | 1,581 | -0.24(-1.25%) |
Feb 21, 2008 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.00(+0.00%) |
Feb 19, 2008 | 19.34 | 19.54 | 18.91 | 19.54 | 991 | -0.00(-0.00%) |
Feb 18, 2008 | 19.13 | 19.54 | 18.94 | 19.54 | 3,189 | +0.00(+0.00%) |
Feb 15, 2008 | 19.13 | 19.54 | 18.94 | 19.54 | 3,189 | +0.58(+3.08%) |
Feb 14, 2008 | 18.96 | 18.96 | 18.96 | 18.96 | 230 | +0.01(+0.04%) |
Feb 13, 2008 | 19.47 | 19.49 | 18.68 | 18.95 | 1,495 | +0.06(+0.32%) |
Feb 12, 2008 | 19.52 | 19.52 | 18.59 | 18.89 | 8,773 | -0.14(-0.73%) |
Feb 11, 2008 | 18.81 | 19.03 | 18.50 | 19.03 | 1,175 | +0.27(+1.44%) |
Feb 08, 2008 | 18.57 | 18.76 | 18.57 | 18.76 | 345 | +0.20(+1.08%) |
Feb 07, 2008 | 18.80 | 18.80 | 18.56 | 18.56 | 920 | -0.10(-0.56%) |
Feb 06, 2008 | 18.53 | 18.80 | 18.01 | 18.67 | 2,145 | +0.30(+1.61%) |
Feb 05, 2008 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.00(+0.00%) |
Feb 01, 2008 | 18.51 | 18.51 | 18.37 | 18.37 | 2,470 | +0.17(+0.91%) |
Jan 31, 2008 | 17.88 | 18.21 | 17.88 | 18.21 | 1,150 | -0.05(-0.29%) |
Jan 30, 2008 | 18.31 | 18.49 | 17.61 | 18.26 | 5,866 | -0.52(-2.78%) |
Jan 29, 2008 | 19.11 | 19.11 | 18.78 | 18.78 | 3,335 | -0.09(-0.46%) |
Jan 28, 2008 | 18.87 | 18.87 | 18.87 | 18.87 | 211 | +0.09(+0.46%) |
Jan 25, 2008 | 18.92 | 18.92 | 18.43 | 18.78 | 478 | +1.22(+6.93%) |
Jan 24, 2008 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.00(+0.00%) |
Jan 23, 2008 | 16.32 | 17.56 | 16.32 | 17.56 | 5,141 | +0.75(+4.45%) |
Jan 22, 2008 | 15.96 | 16.95 | 15.87 | 16.81 | 24,838 | -0.31(-1.83%) |
Jan 21, 2008 | 17.94 | 17.94 | 17.07 | 17.13 | 3,048 | +0.00(+0.00%) |
Jan 18, 2008 | 17.94 | 17.94 | 17.07 | 17.13 | 3,048 | -0.61(-3.43%) |
Jan 17, 2008 | 17.26 | 17.74 | 17.17 | 17.74 | 3,025 | +0.43(+2.51%) |
Jan 16, 2008 | 17.38 | 17.38 | 17.01 | 17.30 | 13,456 | +0.19(+1.12%) |
Jan 15, 2008 | 17.39 | 17.39 | 16.78 | 17.11 | 5,851 | -0.28(-1.60%) |
Jan 14, 2008 | 17.37 | 17.39 | 17.31 | 17.39 | 3,910 | +0.22(+1.27%) |
Jan 11, 2008 | 17.21 | 17.21 | 17.17 | 17.17 | 2,300 | -0.02(-0.10%) |
Jan 10, 2008 | 17.04 | 17.32 | 17.04 | 17.19 | 3,291 | +0.23(+1.38%) |
Jan 09, 2008 | 16.87 | 17.00 | 16.87 | 16.95 | 9,240 | -0.06(-0.36%) |
Jan 08, 2008 | 17.01 | 17.01 | 17.01 | 17.01 | 805 | +0.00(+0.00%) |
Jan 07, 2008 | 16.88 | 17.38 | 16.88 | 17.01 | 805 | +0.02(+0.10%) |
Jan 04, 2008 | 16.93 | 17.16 | 16.93 | 17.00 | 1,725 | -0.17(-1.01%) |
Jan 03, 2008 | 17.17 | 17.17 | 17.17 | 17.17 | 4,404 | -0.23(-1.30%) |
Jan 02, 2008 | 17.40 | 17.40 | 17.40 | 17.40 | 115 | -0.14(-0.79%) |