Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.57 | 23.57 | 22.01 | 22.40 | 184,701 | -0.95(-4.07%) |
Feb 28, 2008 | 21.79 | 24.00 | 21.55 | 23.35 | 355,173 | +1.56(+7.16%) |
Feb 27, 2008 | 23.32 | 23.90 | 21.63 | 21.79 | 353,076 | -1.43(-6.16%) |
Feb 26, 2008 | 22.68 | 23.87 | 21.13 | 23.22 | 339,265 | +0.87(+3.89%) |
Feb 25, 2008 | 21.72 | 22.89 | 21.35 | 22.35 | 434,512 | +1.32(+6.28%) |
Feb 22, 2008 | 20.31 | 21.26 | 20.18 | 21.03 | 172,070 | +0.99(+4.94%) |
Feb 21, 2008 | 19.77 | 20.11 | 19.51 | 20.04 | 108,775 | +0.56(+2.87%) |
Feb 20, 2008 | 19.38 | 19.99 | 18.98 | 19.48 | 58,500 | -0.40(-2.01%) |
Feb 19, 2008 | 18.84 | 19.88 | 18.50 | 19.88 | 71,612 | +1.46(+7.93%) |
Feb 18, 2008 | 19.25 | 19.50 | 18.42 | 18.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.25 | 19.50 | 18.42 | 18.42 | 55,050 | -0.81(-4.21%) |
Feb 14, 2008 | 19.05 | 19.25 | 18.73 | 19.23 | 43,000 | +0.15(+0.79%) |
Feb 13, 2008 | 18.84 | 19.13 | 18.41 | 19.08 | 40,305 | +0.51(+2.75%) |
Feb 12, 2008 | 18.50 | 18.68 | 18.45 | 18.57 | 35,301 | +0.03(+0.16%) |
Feb 11, 2008 | 17.68 | 18.65 | 17.60 | 18.54 | 34,200 | +0.74(+4.16%) |
Feb 08, 2008 | 18.00 | 18.00 | 17.58 | 17.80 | 39,500 | -0.20(-1.11%) |
Feb 07, 2008 | 17.25 | 18.00 | 17.10 | 18.00 | 37,700 | +0.41(+2.33%) |
Feb 06, 2008 | 17.46 | 18.05 | 17.30 | 17.59 | 52,700 | +0.05(+0.29%) |
Feb 05, 2008 | 18.39 | 18.39 | 17.54 | 17.54 | 48,054 | -0.96(-5.19%) |
Feb 04, 2008 | 17.90 | 18.50 | 17.76 | 18.50 | 60,600 | +0.76(+4.28%) |
Feb 01, 2008 | 17.40 | 17.77 | 17.40 | 17.74 | 37,500 | +0.22(+1.26%) |
Jan 31, 2008 | 17.45 | 17.54 | 17.00 | 17.52 | 30,795 | +0.07(+0.40%) |
Jan 30, 2008 | 17.75 | 18.00 | 17.38 | 17.45 | 50,571 | -0.14(-0.80%) |
Jan 29, 2008 | 16.82 | 17.90 | 16.82 | 17.59 | 46,039 | -0.21(-1.18%) |
Jan 28, 2008 | 16.51 | 17.80 | 16.51 | 17.80 | 71,150 | +1.17(+7.04%) |
Jan 25, 2008 | 17.99 | 18.10 | 16.62 | 16.63 | 170,202 | -1.25(-6.99%) |
Jan 24, 2008 | 17.20 | 18.08 | 17.20 | 17.88 | 45,484 | +0.57(+3.29%) |
Jan 23, 2008 | 17.24 | 17.50 | 16.80 | 17.31 | 92,411 | -0.24(-1.37%) |
Jan 22, 2008 | 17.54 | 17.95 | 16.81 | 17.55 | 108,438 | -1.11(-5.95%) |
Jan 21, 2008 | 18.73 | 19.27 | 18.35 | 18.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.73 | 19.27 | 18.35 | 18.66 | 91,950 | -0.09(-0.48%) |
Jan 17, 2008 | 19.17 | 19.36 | 18.31 | 18.75 | 90,660 | -0.55(-2.85%) |
Jan 16, 2008 | 19.77 | 20.04 | 18.65 | 19.30 | 135,155 | -0.76(-3.79%) |
Jan 15, 2008 | 20.70 | 20.80 | 19.82 | 20.06 | 163,335 | -0.90(-4.29%) |
Jan 14, 2008 | 21.24 | 21.52 | 20.71 | 20.96 | 133,800 | -0.16(-0.76%) |
Jan 11, 2008 | 21.08 | 21.25 | 20.85 | 21.12 | 88,000 | +0.12(+0.57%) |
Jan 10, 2008 | 20.76 | 21.09 | 20.32 | 21.00 | 103,100 | +0.30(+1.45%) |
Jan 09, 2008 | 20.98 | 20.98 | 20.13 | 20.70 | 126,205 | -0.31(-1.48%) |
Jan 08, 2008 | 20.30 | 21.01 | 20.23 | 21.01 | 123,400 | +0.58(+2.84%) |
Jan 07, 2008 | 20.95 | 21.15 | 19.75 | 20.43 | 146,979 | -0.54(-2.58%) |
Jan 04, 2008 | 21.32 | 21.32 | 20.52 | 20.97 | 214,072 | +0.12(+0.58%) |
Jan 03, 2008 | 19.65 | 20.85 | 19.61 | 20.85 | 246,482 | +1.14(+5.78%) |
Jan 02, 2008 | 19.41 | 19.71 | 19.35 | 19.71 | 126,421 | +0.10(+0.51%) |
Jan 01, 2008 | 18.51 | 19.61 | 18.51 | 19.61 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.51 | 19.61 | 18.51 | 19.61 | 123,434 | +0.84(+4.50%) |
Dec 28, 2007 | 18.83 | 19.03 | 18.51 | 18.77 | 67,400 | -0.16(-0.82%) |
Dec 27, 2007 | 19.11 | 19.45 | 18.92 | 18.92 | 35,600 | -0.46(-2.37%) |
Dec 26, 2007 | 19.40 | 19.44 | 19.10 | 19.38 | 21,520 | +0.13(+0.68%) |
Dec 24, 2007 | 19.16 | 19.37 | 18.77 | 19.25 | 29,400 | +0.13(+0.68%) |
Dec 21, 2007 | 19.31 | 19.33 | 18.92 | 19.12 | 80,900 | -0.21(-1.09%) |
Dec 20, 2007 | 19.05 | 19.33 | 18.23 | 19.33 | 62,750 | +0.62(+3.31%) |
Dec 19, 2007 | 18.75 | 18.89 | 18.67 | 18.71 | 61,400 | +0.01(+0.05%) |
Dec 18, 2007 | 19.16 | 19.16 | 18.50 | 18.70 | 97,200 | -0.15(-0.80%) |
Dec 17, 2007 | 18.82 | 19.04 | 18.51 | 18.85 | 123,700 | +0.15(+0.80%) |
Dec 14, 2007 | 19.06 | 19.24 | 18.66 | 18.70 | 53,700 | -0.54(-2.81%) |
Dec 13, 2007 | 18.75 | 19.24 | 18.51 | 19.24 | 52,500 | +0.44(+2.34%) |
Dec 12, 2007 | 19.17 | 19.17 | 18.70 | 18.80 | 68,500 | -0.10(-0.53%) |
Dec 11, 2007 | 19.09 | 19.47 | 18.70 | 18.90 | 54,260 | -0.38(-1.97%) |
Dec 10, 2007 | 19.45 | 19.55 | 19.07 | 19.28 | 75,500 | -0.17(-0.87%) |
Dec 07, 2007 | 19.50 | 19.51 | 18.77 | 19.45 | 79,700 | +0.15(+0.78%) |
Dec 06, 2007 | 18.51 | 19.34 | 18.05 | 19.30 | 101,000 | +0.95(+5.18%) |
Dec 05, 2007 | 17.97 | 18.55 | 17.97 | 18.35 | 89,700 | +0.45(+2.51%) |
Dec 04, 2007 | 18.09 | 18.12 | 17.90 | 17.90 | 145,930 | -0.10(-0.56%) |