Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.54 | 16.59 | 15.30 | 15.44 | 218,892 | -1.34(-7.99%) |
Feb 28, 2008 | 16.45 | 16.81 | 16.13 | 16.78 | 275,879 | +0.60(+3.71%) |
Feb 27, 2008 | 15.89 | 16.31 | 15.89 | 16.18 | 91,415 | +0.21(+1.31%) |
Feb 26, 2008 | 15.29 | 15.98 | 15.29 | 15.97 | 239,594 | +0.48(+3.09%) |
Feb 25, 2008 | 15.65 | 15.79 | 15.42 | 15.49 | 210,101 | -0.05(-0.35%) |
Feb 22, 2008 | 15.69 | 15.88 | 15.34 | 15.55 | 134,303 | -0.11(-0.69%) |
Feb 21, 2008 | 15.94 | 16.12 | 15.65 | 15.65 | 232,545 | -0.13(-0.81%) |
Feb 20, 2008 | 15.90 | 16.01 | 15.76 | 15.78 | 186,090 | -0.05(-0.34%) |
Feb 19, 2008 | 15.84 | 16.00 | 15.76 | 15.84 | 188,025 | +0.18(+1.12%) |
Feb 18, 2008 | 14.78 | 15.66 | 14.70 | 15.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.78 | 15.66 | 14.70 | 15.66 | 604,292 | +0.90(+6.12%) |
Feb 14, 2008 | 15.16 | 15.25 | 14.74 | 14.76 | 1,153,332 | -0.37(-2.45%) |
Feb 13, 2008 | 15.23 | 15.25 | 14.90 | 15.13 | 199,897 | +0.05(+0.31%) |
Feb 12, 2008 | 15.16 | 15.34 | 14.74 | 15.08 | 214,737 | +0.15(+1.04%) |
Feb 11, 2008 | 15.36 | 15.36 | 14.74 | 14.93 | 122,876 | -0.21(-1.38%) |
Feb 08, 2008 | 15.46 | 15.53 | 15.02 | 15.13 | 51,940 | -0.46(-2.98%) |
Feb 07, 2008 | 15.50 | 16.11 | 15.32 | 15.60 | 58,470 | +0.01(+0.09%) |
Feb 06, 2008 | 16.16 | 16.32 | 15.56 | 15.59 | 76,575 | -0.52(-3.22%) |
Feb 05, 2008 | 16.24 | 16.33 | 15.92 | 16.10 | 118,869 | -0.07(-0.42%) |
Feb 04, 2008 | 16.27 | 16.56 | 16.12 | 16.17 | 137,420 | +0.00(+0.00%) |
Feb 01, 2008 | 15.85 | 16.35 | 15.85 | 16.17 | 171,552 | +0.20(+1.22%) |
Jan 31, 2008 | 16.04 | 16.04 | 15.70 | 15.98 | 157,718 | -0.21(-1.29%) |
Jan 30, 2008 | 16.17 | 16.50 | 15.85 | 16.19 | 117,385 | +0.11(+0.67%) |
Jan 29, 2008 | 16.25 | 16.33 | 15.85 | 16.08 | 226,117 | +0.11(+0.68%) |
Jan 28, 2008 | 15.67 | 16.31 | 15.61 | 15.97 | 76,332 | +0.13(+0.81%) |
Jan 25, 2008 | 15.03 | 16.00 | 15.03 | 15.84 | 327,708 | +1.21(+8.24%) |
Jan 24, 2008 | 15.59 | 15.59 | 14.64 | 14.64 | 356,906 | -0.93(-5.97%) |
Jan 23, 2008 | 14.32 | 15.66 | 14.32 | 15.57 | 292,203 | +0.77(+5.24%) |
Jan 22, 2008 | 14.39 | 15.20 | 13.94 | 14.79 | 699,715 | -0.20(-1.30%) |
Jan 21, 2008 | 15.50 | 15.63 | 14.60 | 14.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.50 | 15.63 | 14.60 | 14.99 | 437,934 | -0.51(-3.30%) |
Jan 17, 2008 | 15.51 | 15.86 | 15.23 | 15.50 | 320,399 | -0.01(-0.09%) |
Jan 16, 2008 | 15.61 | 15.90 | 15.40 | 15.51 | 159,383 | +0.01(+0.09%) |
Jan 15, 2008 | 16.08 | 16.20 | 15.36 | 15.50 | 271,724 | -0.96(-5.85%) |
Jan 14, 2008 | 16.02 | 16.50 | 15.93 | 16.46 | 154,783 | +0.38(+2.39%) |
Jan 11, 2008 | 15.66 | 16.27 | 15.58 | 16.08 | 368,940 | +0.24(+1.49%) |
Jan 10, 2008 | 16.17 | 16.18 | 15.61 | 15.84 | 1,140,617 | -0.58(-3.53%) |
Jan 09, 2008 | 15.80 | 16.42 | 15.39 | 16.42 | 386,438 | +0.85(+5.45%) |
Jan 08, 2008 | 15.95 | 16.15 | 15.37 | 15.57 | 254,540 | -0.12(-0.77%) |
Jan 07, 2008 | 15.90 | 16.69 | 15.46 | 15.69 | 245,879 | -0.19(-1.19%) |
Jan 04, 2008 | 15.47 | 15.90 | 15.07 | 15.88 | 133,413 | +0.11(+0.73%) |
Jan 03, 2008 | 16.10 | 16.24 | 15.65 | 15.77 | 105,024 | -0.40(-2.50%) |
Jan 02, 2008 | 16.64 | 16.64 | 16.08 | 16.17 | 125,996 | -0.50(-2.99%) |
Jan 01, 2008 | 16.30 | 16.72 | 16.20 | 16.67 | 83,847 | +0.00(+0.00%) |
Dec 31, 2007 | 16.30 | 16.72 | 16.20 | 16.67 | 83,847 | +0.49(+3.00%) |
Dec 28, 2007 | 15.98 | 16.23 | 15.94 | 16.19 | 56,541 | +0.28(+1.74%) |
Dec 27, 2007 | 16.18 | 16.35 | 15.90 | 15.91 | 81,175 | -0.27(-1.67%) |
Dec 26, 2007 | 16.13 | 16.46 | 15.84 | 16.18 | 72,568 | +0.07(+0.46%) |
Dec 24, 2007 | 16.09 | 16.17 | 15.94 | 16.10 | 37,100 | -0.03(-0.17%) |
Dec 21, 2007 | 15.88 | 17.02 | 15.88 | 16.13 | 81,917 | +0.26(+1.66%) |
Dec 20, 2007 | 15.92 | 15.92 | 15.57 | 15.87 | 246,792 | +0.17(+1.07%) |
Dec 19, 2007 | 15.63 | 15.96 | 15.51 | 15.70 | 253,470 | +0.13(+0.82%) |
Dec 18, 2007 | 15.50 | 15.83 | 15.33 | 15.57 | 402,169 | +0.07(+0.48%) |
Dec 17, 2007 | 16.46 | 16.46 | 15.46 | 15.50 | 707,432 | -0.88(-5.35%) |
Dec 14, 2007 | 16.48 | 16.61 | 16.10 | 16.37 | 378,721 | -0.29(-1.74%) |
Dec 13, 2007 | 16.85 | 18.13 | 16.41 | 16.66 | 181,644 | -0.18(-1.08%) |
Dec 12, 2007 | 17.18 | 17.35 | 16.46 | 16.85 | 99,577 | -0.14(-0.83%) |
Dec 11, 2007 | 17.55 | 17.60 | 16.91 | 16.99 | 142,317 | -0.57(-3.22%) |
Dec 10, 2007 | 17.18 | 17.65 | 17.03 | 17.55 | 142,614 | +0.30(+1.76%) |
Dec 07, 2007 | 17.00 | 17.45 | 16.88 | 17.25 | 275,434 | +0.48(+2.85%) |
Dec 06, 2007 | 16.59 | 17.12 | 16.59 | 16.77 | 258,813 | +0.18(+1.10%) |
Dec 05, 2007 | 16.66 | 17.15 | 16.59 | 16.59 | 83,105 | +0.01(+0.08%) |
Dec 04, 2007 | 16.60 | 16.81 | 16.41 | 16.58 | 156,564 | -0.24(-1.40%) |