Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.71 | 13.71 | 13.30 | 13.33 | 346,146 | -0.50(-3.60%) |
Feb 28, 2008 | 14.01 | 14.22 | 13.75 | 13.82 | 443,651 | -0.17(-1.19%) |
Feb 27, 2008 | 14.04 | 14.62 | 13.84 | 13.99 | 664,832 | -0.21(-1.46%) |
Feb 26, 2008 | 15.35 | 15.35 | 14.12 | 14.20 | 812,368 | -1.40(-8.96%) |
Feb 25, 2008 | 15.48 | 15.62 | 14.78 | 15.60 | 842,466 | +0.05(+0.31%) |
Feb 22, 2008 | 15.70 | 15.74 | 15.22 | 15.55 | 959,961 | -1.00(-6.02%) |
Feb 21, 2008 | 17.15 | 17.65 | 16.50 | 16.54 | 270,597 | -0.51(-3.00%) |
Feb 20, 2008 | 16.84 | 17.12 | 16.61 | 17.06 | 171,762 | -0.01(-0.04%) |
Feb 19, 2008 | 16.61 | 17.61 | 16.54 | 17.06 | 253,937 | +0.62(+3.79%) |
Feb 18, 2008 | 17.01 | 17.01 | 16.20 | 16.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.01 | 17.01 | 16.20 | 16.44 | 283,455 | -0.71(-4.16%) |
Feb 14, 2008 | 18.07 | 18.07 | 17.15 | 17.15 | 175,313 | -0.85(-4.73%) |
Feb 13, 2008 | 17.78 | 18.34 | 17.65 | 18.00 | 243,268 | +0.35(+2.00%) |
Feb 12, 2008 | 17.16 | 17.67 | 16.94 | 17.65 | 337,401 | +0.49(+2.86%) |
Feb 11, 2008 | 16.99 | 17.42 | 16.83 | 17.16 | 194,535 | +0.15(+0.85%) |
Feb 08, 2008 | 16.99 | 17.30 | 16.61 | 17.01 | 230,523 | -0.19(-1.09%) |
Feb 07, 2008 | 16.29 | 17.57 | 16.27 | 17.20 | 275,761 | +0.84(+5.12%) |
Feb 06, 2008 | 16.79 | 17.03 | 16.29 | 16.36 | 212,312 | -0.25(-1.50%) |
Feb 05, 2008 | 16.92 | 17.32 | 16.61 | 16.61 | 265,281 | -0.58(-3.38%) |
Feb 04, 2008 | 17.20 | 17.30 | 16.74 | 17.19 | 305,021 | -0.18(-1.04%) |
Feb 01, 2008 | 16.80 | 17.48 | 16.61 | 17.37 | 243,836 | +0.62(+3.67%) |
Jan 31, 2008 | 16.10 | 17.05 | 16.07 | 16.76 | 458,445 | +0.44(+2.71%) |
Jan 30, 2008 | 15.60 | 16.87 | 15.53 | 16.32 | 518,374 | +0.58(+3.69%) |
Jan 29, 2008 | 15.91 | 15.96 | 15.40 | 15.73 | 322,010 | -0.15(-0.92%) |
Jan 28, 2008 | 15.71 | 15.91 | 15.20 | 15.88 | 539,960 | +0.11(+0.70%) |
Jan 25, 2008 | 16.17 | 16.38 | 15.63 | 15.77 | 384,735 | -0.15(-0.91%) |
Jan 24, 2008 | 16.11 | 16.16 | 15.39 | 15.91 | 619,739 | +0.01(+0.09%) |
Jan 23, 2008 | 14.72 | 16.03 | 14.71 | 15.90 | 578,549 | +0.71(+4.64%) |
Jan 22, 2008 | 14.23 | 15.59 | 14.05 | 15.19 | 314,334 | +0.38(+2.57%) |
Jan 21, 2008 | 14.97 | 15.45 | 14.59 | 14.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.97 | 15.45 | 14.59 | 14.81 | 395,876 | -0.29(-1.92%) |
Jan 17, 2008 | 15.36 | 15.36 | 14.80 | 15.10 | 330,393 | -0.17(-1.13%) |
Jan 16, 2008 | 15.17 | 15.55 | 15.01 | 15.28 | 539,237 | +0.11(+0.73%) |
Jan 15, 2008 | 15.83 | 15.84 | 14.88 | 15.17 | 361,755 | -1.02(-6.28%) |
Jan 14, 2008 | 15.78 | 16.22 | 15.46 | 16.18 | 256,249 | +0.58(+3.73%) |
Jan 11, 2008 | 16.14 | 16.21 | 15.60 | 15.60 | 300,766 | -0.76(-4.65%) |
Jan 10, 2008 | 16.00 | 16.65 | 15.94 | 16.36 | 420,868 | -0.04(-0.25%) |
Jan 09, 2008 | 16.02 | 16.70 | 15.70 | 16.41 | 501,515 | +0.29(+1.80%) |
Jan 08, 2008 | 16.56 | 16.92 | 15.98 | 16.11 | 310,014 | -0.33(-2.02%) |
Jan 07, 2008 | 15.57 | 16.58 | 15.57 | 16.45 | 545,163 | +0.98(+6.35%) |
Jan 04, 2008 | 16.54 | 16.54 | 15.44 | 15.46 | 367,970 | -1.21(-7.26%) |
Jan 03, 2008 | 16.81 | 17.06 | 16.46 | 16.67 | 616,126 | +0.06(+0.38%) |
Jan 02, 2008 | 17.39 | 17.83 | 16.59 | 16.61 | 696,484 | -0.89(-5.06%) |
Jan 01, 2008 | 17.57 | 17.77 | 17.06 | 17.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.57 | 17.77 | 17.06 | 17.50 | 457,578 | -0.19(-1.10%) |
Dec 28, 2007 | 18.83 | 18.85 | 17.60 | 17.69 | 374,040 | -0.89(-4.77%) |
Dec 27, 2007 | 19.19 | 19.29 | 18.47 | 18.58 | 244,687 | -0.42(-2.22%) |
Dec 26, 2007 | 20.04 | 20.04 | 18.76 | 19.00 | 289,346 | -1.31(-6.44%) |
Dec 24, 2007 | 20.05 | 20.42 | 19.89 | 20.31 | 64,748 | +0.15(+0.76%) |
Dec 21, 2007 | 20.00 | 20.24 | 19.81 | 20.16 | 403,813 | +0.28(+1.39%) |
Dec 20, 2007 | 19.95 | 20.00 | 19.64 | 19.88 | 232,980 | -0.06(-0.28%) |
Dec 19, 2007 | 19.98 | 20.19 | 19.06 | 19.93 | 182,540 | -0.24(-1.17%) |
Dec 18, 2007 | 19.91 | 20.17 | 19.28 | 20.17 | 315,795 | +0.57(+2.89%) |
Dec 17, 2007 | 20.34 | 20.85 | 19.55 | 19.60 | 429,106 | -0.95(-4.64%) |
Dec 14, 2007 | 20.49 | 21.10 | 20.49 | 20.56 | 213,613 | -0.31(-1.49%) |
Dec 13, 2007 | 21.30 | 21.30 | 20.55 | 20.87 | 185,575 | -0.43(-2.01%) |
Dec 12, 2007 | 21.88 | 22.15 | 21.14 | 21.30 | 302,296 | -0.03(-0.16%) |
Dec 11, 2007 | 21.49 | 22.78 | 21.19 | 21.33 | 568,828 | -0.10(-0.45%) |
Dec 10, 2007 | 20.58 | 21.99 | 20.50 | 21.43 | 303,366 | +0.94(+4.59%) |
Dec 07, 2007 | 21.12 | 21.14 | 20.28 | 20.49 | 290,585 | -0.27(-1.30%) |
Dec 06, 2007 | 19.59 | 22.14 | 19.86 | 20.76 | 465,527 | +1.69(+8.85%) |
Dec 05, 2007 | 18.43 | 19.14 | 18.09 | 19.07 | 287,468 | +1.02(+5.67%) |
Dec 04, 2007 | 19.23 | 19.23 | 18.04 | 18.04 | 227,398 | -1.19(-6.19%) |