Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.45 | 20.50 | 18.35 | 18.50 | 2,440 | +0.00(+0.00%) |
Mar 28, 2008 | 18.90 | 19.20 | 18.45 | 18.50 | 1,300 | -0.35(-1.86%) |
Mar 27, 2008 | 18.80 | 19.20 | 18.75 | 18.85 | 700 | -0.15(-0.79%) |
Mar 26, 2008 | 18.55 | 19.05 | 18.50 | 19.00 | 1,120 | +0.00(+0.00%) |
Mar 25, 2008 | 20.65 | 20.65 | 17.75 | 19.00 | 4,840 | -2.00(-9.52%) |
Mar 24, 2008 | 19.00 | 21.00 | 19.00 | 21.00 | 560 | +2.00(+10.53%) |
Mar 21, 2008 | 17.15 | 19.30 | 16.95 | 19.00 | 3,380 | +0.00(+0.00%) |
Mar 20, 2008 | 17.15 | 19.30 | 16.95 | 19.00 | 3,380 | +2.25(+13.43%) |
Mar 19, 2008 | 16.75 | 16.75 | 16.10 | 16.75 | 45,000 | +0.25(+1.52%) |
Mar 18, 2008 | 16.45 | 22.80 | 15.30 | 16.50 | 6,340 | +0.35(+2.17%) |
Mar 17, 2008 | 16.85 | 16.85 | 15.45 | 16.15 | 2,040 | -0.20(-1.23%) |
Mar 14, 2008 | 16.60 | 24.75 | 16.25 | 16.35 | 1,580 | -0.50(-2.97%) |
Mar 13, 2008 | 16.65 | 17.15 | 15.65 | 16.85 | 5,240 | -0.15(-0.88%) |
Mar 12, 2008 | 16.80 | 18.40 | 16.75 | 17.00 | 2,000 | -0.05(-0.29%) |
Mar 11, 2008 | 18.00 | 20.00 | 16.45 | 17.05 | 19,450 | -0.60(-3.40%) |
Mar 10, 2008 | 18.25 | 19.95 | 17.30 | 17.65 | 5,206 | -1.05(-5.61%) |
Mar 07, 2008 | 18.35 | 20.05 | 18.35 | 18.70 | 6,820 | +0.35(+1.91%) |
Mar 06, 2008 | 20.75 | 21.70 | 18.35 | 18.35 | 5,660 | -2.55(-12.20%) |
Mar 05, 2008 | 20.30 | 21.80 | 20.10 | 20.90 | 8,395 | +0.90(+4.50%) |
Mar 04, 2008 | 19.35 | 20.25 | 18.45 | 20.00 | 4,660 | +0.15(+0.76%) |
Mar 03, 2008 | 19.50 | 20.35 | 18.65 | 19.85 | 9,013 | +0.60(+3.12%) |
Feb 29, 2008 | 19.05 | 19.50 | 18.45 | 19.25 | 1,060 | +0.20(+1.05%) |
Feb 28, 2008 | 20.25 | 20.75 | 19.05 | 19.05 | 920 | -1.35(-6.62%) |
Feb 27, 2008 | 19.25 | 20.60 | 19.25 | 20.40 | 660 | +1.35(+7.09%) |
Feb 26, 2008 | 19.50 | 20.05 | 18.90 | 19.05 | 2,680 | -0.10(-0.52%) |
Feb 25, 2008 | 19.80 | 19.80 | 18.80 | 19.15 | 1,000 | -0.30(-1.54%) |
Feb 22, 2008 | 20.55 | 21.15 | 19.45 | 19.45 | 880 | -1.10(-5.35%) |
Feb 21, 2008 | 19.75 | 20.75 | 19.75 | 20.55 | 7,600 | +0.45(+2.24%) |
Feb 20, 2008 | 19.00 | 20.35 | 18.15 | 20.10 | 6,980 | +0.35(+1.77%) |
Feb 19, 2008 | 19.35 | 19.75 | 19.00 | 19.75 | 760 | -0.10(-0.50%) |
Feb 18, 2008 | 20.00 | 20.00 | 19.25 | 19.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.00 | 20.00 | 19.25 | 19.85 | 3,204 | +0.20(+1.02%) |
Feb 14, 2008 | 19.25 | 19.65 | 18.95 | 19.65 | 10,860 | +0.50(+2.61%) |
Feb 13, 2008 | 19.05 | 19.40 | 18.10 | 19.15 | 14,620 | +0.05(+0.26%) |
Feb 12, 2008 | 19.75 | 19.75 | 19.05 | 19.10 | 3,260 | -0.05(-0.26%) |
Feb 11, 2008 | 18.70 | 19.45 | 18.70 | 19.15 | 2,960 | +0.25(+1.32%) |
Feb 08, 2008 | 20.00 | 20.00 | 18.65 | 18.90 | 1,640 | -1.35(-6.67%) |
Feb 07, 2008 | 20.00 | 20.50 | 19.65 | 20.25 | 5,260 | -0.10(-0.49%) |
Feb 06, 2008 | 20.95 | 20.95 | 20.25 | 20.35 | 3,820 | -0.60(-2.86%) |
Feb 05, 2008 | 20.50 | 21.00 | 20.40 | 20.95 | 480 | +0.35(+1.70%) |
Feb 04, 2008 | 20.25 | 21.25 | 19.80 | 20.60 | 5,320 | +0.35(+1.73%) |
Feb 01, 2008 | 19.75 | 20.66 | 19.70 | 20.25 | 2,480 | +0.50(+2.53%) |
Jan 31, 2008 | 20.25 | 20.35 | 19.65 | 19.75 | 1,960 | -0.45(-2.23%) |
Jan 30, 2008 | 20.85 | 21.00 | 20.05 | 20.20 | 1,035 | -0.15(-0.74%) |
Jan 29, 2008 | 20.20 | 20.62 | 19.80 | 20.35 | 980 | -0.35(-1.69%) |
Jan 28, 2008 | 21.50 | 21.50 | 20.20 | 20.70 | 1,560 | -1.00(-4.61%) |
Jan 25, 2008 | 22.75 | 23.95 | 18.95 | 21.70 | 3,300 | -1.45(-6.26%) |
Jan 24, 2008 | 22.00 | 23.70 | 22.00 | 23.15 | 2,320 | +0.30(+1.31%) |
Jan 23, 2008 | 21.50 | 23.50 | 21.35 | 22.85 | 2,760 | +0.80(+3.63%) |
Jan 22, 2008 | 19.55 | 22.50 | 19.55 | 22.05 | 5,440 | +0.95(+4.50%) |
Jan 21, 2008 | 21.75 | 21.75 | 19.50 | 21.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.75 | 21.75 | 19.50 | 21.10 | 1,220 | -0.80(-3.65%) |
Jan 17, 2008 | 20.60 | 23.50 | 18.70 | 21.90 | 10,520 | +1.60(+7.88%) |
Jan 16, 2008 | 17.75 | 20.70 | 17.75 | 20.30 | 10,944 | +2.80(+16.00%) |
Jan 15, 2008 | 16.00 | 18.25 | 16.00 | 17.50 | 20,120 | +1.50(+9.38%) |
Jan 14, 2008 | 17.50 | 18.20 | 15.45 | 16.00 | 10,940 | -1.80(-10.11%) |
Jan 11, 2008 | 18.45 | 18.75 | 17.80 | 17.80 | 6,060 | -1.10(-5.82%) |
Jan 10, 2008 | 19.30 | 19.50 | 18.75 | 18.90 | 22,360 | -0.10(-0.53%) |
Jan 09, 2008 | 20.65 | 20.65 | 18.80 | 19.00 | 15,000 | -1.30(-6.40%) |
Jan 08, 2008 | 20.55 | 21.00 | 20.05 | 20.30 | 9,503 | -0.10(-0.49%) |
Jan 07, 2008 | 21.00 | 21.20 | 20.10 | 20.40 | 7,822 | -0.95(-4.45%) |
Jan 04, 2008 | 22.35 | 22.35 | 21.10 | 21.35 | 11,840 | -0.50(-2.29%) |
Jan 03, 2008 | 21.10 | 22.60 | 21.00 | 21.85 | 1,300 | +0.35(+1.63%) |
Jan 02, 2008 | 23.45 | 23.45 | 20.00 | 21.50 | 6,460 | -1.55(-6.73%) |