Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.75 | 17.98 | 17.70 | 17.75 | 69,832 | +0.10(+0.57%) |
Mar 28, 2008 | 17.80 | 17.86 | 17.50 | 17.65 | 76,433 | -0.15(-0.84%) |
Mar 27, 2008 | 19.23 | 18.15 | 17.55 | 17.80 | 64,139 | -1.43(-7.44%) |
Mar 26, 2008 | 18.25 | 19.38 | 18.50 | 19.23 | 85,117 | +2.03(+11.80%) |
Mar 25, 2008 | 8.250 | 17.20 | 17.20 | 17.20 | 16,620 | +0.00(+0.00%) |
Mar 24, 2008 | 17.00 | 17.50 | 16.80 | 17.20 | 45,074 | +0.20(+1.18%) |
Mar 21, 2008 | 17.00 | 17.10 | 16.64 | 17.00 | 59,212 | +0.00(+0.00%) |
Mar 20, 2008 | 17.00 | 17.10 | 16.64 | 17.00 | 59,212 | +0.10(+0.59%) |
Mar 19, 2008 | 16.90 | 17.20 | 16.75 | 16.90 | 86,137 | +0.05(+0.30%) |
Mar 18, 2008 | 16.80 | 17.15 | 16.75 | 16.85 | 163,868 | +0.05(+0.30%) |
Mar 17, 2008 | 16.80 | 17.27 | 16.45 | 16.80 | 65,547 | -0.58(-3.34%) |
Mar 14, 2008 | 17.51 | 17.50 | 17.00 | 17.38 | 52,830 | -0.13(-0.74%) |
Mar 13, 2008 | 17.55 | 17.51 | 17.17 | 17.51 | 78,232 | -0.04(-0.23%) |
Mar 12, 2008 | 17.55 | 17.60 | 17.14 | 17.55 | 69,604 | +0.25(+1.45%) |
Mar 11, 2008 | 17.30 | 17.30 | 16.95 | 17.30 | 72,806 | +0.75(+4.53%) |
Mar 10, 2008 | 16.55 | 16.95 | 16.45 | 16.55 | 85,111 | -0.40(-2.36%) |
Mar 07, 2008 | 16.95 | 17.34 | 16.80 | 16.95 | 100,636 | +0.33(+1.99%) |
Mar 06, 2008 | 16.89 | 16.88 | 16.60 | 16.62 | 74,212 | -0.27(-1.60%) |
Mar 05, 2008 | 16.55 | 17.14 | 16.89 | 16.89 | 264,009 | +0.34(+2.05%) |
Mar 04, 2008 | 16.55 | 17.00 | 16.53 | 16.55 | 41,437 | -0.50(-2.93%) |
Mar 03, 2008 | 17.05 | 17.35 | 16.85 | 17.05 | 1,205,149 | -0.15(-0.87%) |
Feb 29, 2008 | 17.60 | 17.65 | 17.10 | 17.20 | 292,400 | -0.40(-2.27%) |
Feb 28, 2008 | 17.60 | 17.85 | 17.60 | 17.60 | 53,966 | -0.35(-1.95%) |
Feb 27, 2008 | 17.95 | 18.20 | 17.60 | 17.95 | 44,067 | +0.05(+0.28%) |
Feb 26, 2008 | 17.90 | 18.00 | 17.35 | 17.90 | 78,906 | +0.51(+2.93%) |
Feb 25, 2008 | 17.39 | 17.50 | 17.15 | 17.39 | 79,046 | +0.19(+1.10%) |
Feb 22, 2008 | 17.25 | 17.30 | 16.90 | 17.20 | 172,370 | -0.05(-0.29%) |
Feb 21, 2008 | 17.15 | 17.85 | 17.20 | 17.25 | 269,994 | +0.10(+0.58%) |
Feb 20, 2008 | 17.39 | 17.35 | 16.90 | 17.15 | 67,555 | -0.24(-1.38%) |
Feb 19, 2008 | 16.80 | 17.75 | 17.39 | 17.39 | 185,577 | +0.59(+3.51%) |
Feb 18, 2008 | 16.80 | 17.10 | 16.80 | 16.80 | 41,734 | +0.00(+0.00%) |
Feb 15, 2008 | 16.80 | 17.10 | 16.80 | 16.80 | 41,734 | -0.34(-1.98%) |
Feb 14, 2008 | 17.14 | 17.61 | 17.13 | 17.14 | 58,788 | +0.00(+0.00%) |
Feb 13, 2008 | 17.14 | 17.40 | 16.92 | 17.14 | 68,980 | -0.01(-0.06%) |
Feb 12, 2008 | 17.15 | 17.45 | 16.85 | 17.15 | 137,930 | +0.60(+3.63%) |
Feb 11, 2008 | 16.55 | 16.70 | 16.35 | 16.55 | 44,554 | -0.05(-0.30%) |
Feb 08, 2008 | 16.60 | 16.80 | 16.34 | 16.60 | 73,900 | -0.60(-3.49%) |
Feb 07, 2008 | 17.27 | 17.25 | 16.80 | 17.20 | 35,814 | -0.07(-0.41%) |
Feb 06, 2008 | 17.27 | 17.90 | 17.27 | 17.27 | 130,996 | +0.17(+0.99%) |
Feb 05, 2008 | 18.85 | 17.90 | 17.05 | 17.10 | 127,518 | -1.75(-9.28%) |
Feb 04, 2008 | 19.00 | 19.15 | 18.50 | 18.85 | 64,537 | -0.15(-0.79%) |
Feb 01, 2008 | 18.75 | 19.15 | 18.75 | 19.00 | 96,184 | +0.25(+1.33%) |
Jan 31, 2008 | 18.75 | 19.05 | 18.05 | 18.75 | 86,144 | +0.26(+1.41%) |
Jan 30, 2008 | 18.49 | 18.80 | 18.25 | 18.49 | 95,015 | +0.19(+1.04%) |
Jan 29, 2008 | 18.30 | 18.45 | 18.00 | 18.30 | 100,022 | +0.70(+3.98%) |
Jan 28, 2008 | 17.65 | 17.85 | 17.35 | 17.60 | 184,145 | -0.05(-0.28%) |
Jan 25, 2008 | 17.75 | 18.25 | 17.50 | 17.65 | 108,264 | -0.10(-0.56%) |
Jan 24, 2008 | 17.75 | 18.05 | 17.20 | 17.75 | 98,607 | +1.15(+6.93%) |
Jan 23, 2008 | 16.60 | 16.95 | 15.99 | 16.60 | 141,707 | -0.05(-0.30%) |
Jan 22, 2008 | 17.50 | 17.10 | 16.50 | 16.65 | 112,664 | -0.85(-4.86%) |
Jan 21, 2008 | 17.50 | 18.12 | 17.50 | 17.50 | 88,579 | +0.00(+0.00%) |
Jan 18, 2008 | 17.50 | 18.12 | 17.50 | 17.50 | 88,579 | -0.25(-1.41%) |
Jan 17, 2008 | 17.75 | 18.75 | 17.75 | 17.75 | 167,813 | -0.15(-0.84%) |
Jan 16, 2008 | 17.90 | 18.25 | 17.75 | 17.90 | 49,715 | +0.15(+0.85%) |
Jan 15, 2008 | 18.56 | 18.30 | 17.55 | 17.75 | 143,271 | -0.81(-4.36%) |
Jan 14, 2008 | 18.60 | 18.70 | 18.45 | 18.56 | 82,145 | -0.04(-0.22%) |
Jan 11, 2008 | 18.60 | 18.90 | 18.57 | 18.60 | 105,887 | -0.30(-1.59%) |
Jan 10, 2008 | 18.90 | 19.05 | 18.65 | 18.90 | 83,527 | +0.00(+0.00%) |
Jan 09, 2008 | 19.17 | 19.31 | 18.80 | 18.90 | 61,456 | -0.27(-1.41%) |
Jan 08, 2008 | 19.17 | 19.80 | 19.17 | 19.17 | 63,428 | +0.22(+1.16%) |
Jan 07, 2008 | 19.25 | 19.30 | 18.65 | 18.95 | 109,330 | -0.30(-1.56%) |
Jan 04, 2008 | 19.25 | 19.54 | 19.25 | 19.25 | 139,070 | -0.45(-2.28%) |
Jan 03, 2008 | 19.70 | 20.05 | 19.65 | 19.70 | 77,328 | +0.20(+1.03%) |
Jan 02, 2008 | 20.00 | 20.23 | 19.50 | 19.50 | 135,323 | -0.50(-2.50%) |