Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.26 | 17.26 | 16.95 | 17.03 | 787,117 | -0.45(-2.57%) |
Feb 28, 2008 | 17.30 | 17.56 | 17.30 | 17.48 | 1,163,716 | +0.03(+0.16%) |
Feb 27, 2008 | 17.54 | 17.67 | 17.29 | 17.45 | 898,901 | -0.20(-1.12%) |
Feb 26, 2008 | 17.57 | 17.89 | 17.38 | 17.65 | 1,358,024 | +0.27(+1.56%) |
Feb 25, 2008 | 16.91 | 17.42 | 16.90 | 17.37 | 1,080,770 | +0.51(+3.02%) |
Feb 22, 2008 | 16.87 | 16.93 | 16.56 | 16.87 | 639,053 | +0.07(+0.41%) |
Feb 21, 2008 | 17.02 | 17.10 | 16.75 | 16.80 | 487,770 | -0.18(-1.07%) |
Feb 20, 2008 | 16.64 | 17.03 | 16.07 | 16.98 | 1,017,343 | +0.29(+1.77%) |
Feb 19, 2008 | 16.96 | 17.08 | 16.58 | 16.68 | 714,873 | -0.14(-0.82%) |
Feb 18, 2008 | 16.78 | 16.89 | 16.65 | 16.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.78 | 16.89 | 16.65 | 16.82 | 454,344 | -0.06(-0.36%) |
Feb 14, 2008 | 16.96 | 17.07 | 16.82 | 16.88 | 643,015 | -0.09(-0.55%) |
Feb 13, 2008 | 17.14 | 17.40 | 16.87 | 16.98 | 932,956 | -0.05(-0.31%) |
Feb 12, 2008 | 17.13 | 17.20 | 16.84 | 17.03 | 512,778 | +0.02(+0.09%) |
Feb 11, 2008 | 16.83 | 17.03 | 16.62 | 17.01 | 440,746 | +0.26(+1.54%) |
Feb 08, 2008 | 16.66 | 16.89 | 16.58 | 16.75 | 567,745 | -0.01(-0.05%) |
Feb 07, 2008 | 16.57 | 16.91 | 16.57 | 16.76 | 582,353 | +0.06(+0.36%) |
Feb 06, 2008 | 16.92 | 17.07 | 16.67 | 16.70 | 499,165 | -0.15(-0.91%) |
Feb 05, 2008 | 17.04 | 17.23 | 16.83 | 16.85 | 1,034,717 | -0.53(-3.04%) |
Feb 04, 2008 | 17.41 | 17.53 | 17.10 | 17.38 | 666,148 | -0.09(-0.53%) |
Feb 01, 2008 | 16.98 | 17.52 | 16.98 | 17.48 | 953,004 | +0.56(+3.32%) |
Jan 31, 2008 | 16.34 | 17.02 | 16.32 | 16.91 | 1,124,125 | +0.30(+1.80%) |
Jan 30, 2008 | 16.52 | 17.08 | 16.42 | 16.62 | 936,407 | +0.03(+0.17%) |
Jan 29, 2008 | 16.62 | 16.81 | 16.34 | 16.59 | 1,050,370 | +0.13(+0.79%) |
Jan 28, 2008 | 16.22 | 16.55 | 15.99 | 16.46 | 1,334,757 | +0.15(+0.89%) |
Jan 25, 2008 | 16.48 | 16.61 | 16.24 | 16.31 | 1,620,041 | -0.08(-0.49%) |
Jan 24, 2008 | 16.38 | 16.75 | 16.12 | 16.39 | 1,727,995 | +0.06(+0.40%) |
Jan 23, 2008 | 14.87 | 16.39 | 14.86 | 16.33 | 2,158,154 | +1.11(+7.27%) |
Jan 22, 2008 | 14.20 | 15.45 | 14.19 | 15.22 | 1,576,969 | -0.23(-1.52%) |
Jan 21, 2008 | 15.18 | 15.68 | 15.18 | 15.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.18 | 15.68 | 15.18 | 15.46 | 1,326,463 | +0.31(+2.05%) |
Jan 17, 2008 | 15.78 | 16.06 | 15.15 | 15.15 | 822,029 | -0.61(-3.90%) |
Jan 16, 2008 | 15.98 | 16.13 | 15.60 | 15.76 | 828,714 | -0.25(-1.59%) |
Jan 15, 2008 | 16.14 | 16.35 | 15.95 | 16.01 | 1,226,297 | -0.36(-2.22%) |
Jan 14, 2008 | 16.31 | 16.47 | 16.20 | 16.38 | 1,015,899 | +0.07(+0.42%) |
Jan 11, 2008 | 16.70 | 16.77 | 16.29 | 16.31 | 929,735 | -0.55(-3.26%) |
Jan 10, 2008 | 16.45 | 17.03 | 16.44 | 16.86 | 750,225 | +0.22(+1.34%) |
Jan 09, 2008 | 16.74 | 16.87 | 16.43 | 16.64 | 1,179,438 | -0.13(-0.75%) |
Jan 08, 2008 | 17.40 | 17.58 | 16.74 | 16.76 | 1,055,708 | -0.58(-3.33%) |
Jan 07, 2008 | 17.56 | 17.56 | 17.18 | 17.34 | 897,423 | -0.11(-0.65%) |
Jan 04, 2008 | 17.77 | 17.91 | 17.40 | 17.45 | 1,346,939 | -0.53(-2.92%) |
Jan 03, 2008 | 18.38 | 18.51 | 17.93 | 17.98 | 969,910 | -0.41(-2.24%) |
Jan 02, 2008 | 18.69 | 18.71 | 18.18 | 18.39 | 888,480 | -0.34(-1.83%) |
Jan 01, 2008 | 18.81 | 18.94 | 18.61 | 18.73 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.81 | 18.94 | 18.61 | 18.73 | 635,619 | -0.09(-0.49%) |
Dec 28, 2007 | 18.72 | 18.94 | 18.61 | 18.82 | 900,384 | +0.18(+0.95%) |
Dec 27, 2007 | 18.63 | 18.87 | 18.59 | 18.65 | 873,034 | -0.14(-0.73%) |
Dec 26, 2007 | 18.58 | 18.82 | 18.50 | 18.78 | 452,859 | -0.06(-0.30%) |
Dec 24, 2007 | 18.65 | 18.87 | 18.53 | 18.84 | 252,798 | +0.21(+1.10%) |
Dec 21, 2007 | 18.84 | 18.91 | 18.53 | 18.64 | 1,317,723 | +0.14(+0.74%) |
Dec 20, 2007 | 17.51 | 18.50 | 17.50 | 18.50 | 1,491,042 | +1.10(+6.34%) |
Dec 19, 2007 | 17.35 | 17.67 | 17.35 | 17.39 | 958,743 | -0.02(-0.12%) |
Dec 18, 2007 | 18.13 | 18.13 | 17.23 | 17.42 | 1,409,334 | -0.51(-2.86%) |
Dec 17, 2007 | 18.28 | 18.34 | 17.88 | 17.93 | 570,221 | -0.43(-2.33%) |
Dec 14, 2007 | 17.90 | 18.68 | 17.90 | 18.36 | 676,193 | +0.00(+0.00%) |
Dec 13, 2007 | 18.21 | 18.42 | 18.04 | 18.36 | 1,011,504 | +0.02(+0.11%) |
Dec 12, 2007 | 18.83 | 19.01 | 18.21 | 18.34 | 977,298 | -0.11(-0.59%) |
Dec 11, 2007 | 19.15 | 19.36 | 18.45 | 18.45 | 830,217 | -0.70(-3.65%) |
Dec 10, 2007 | 19.29 | 19.37 | 19.09 | 19.14 | 570,468 | -0.08(-0.44%) |
Dec 07, 2007 | 19.46 | 19.55 | 19.19 | 19.23 | 465,288 | -0.23(-1.18%) |
Dec 06, 2007 | 18.93 | 19.47 | 18.91 | 19.46 | 403,834 | +0.45(+2.36%) |
Dec 05, 2007 | 18.78 | 19.09 | 18.78 | 19.01 | 415,105 | +0.43(+2.33%) |
Dec 04, 2007 | 18.54 | 18.65 | 18.37 | 18.58 | 932,978 | -0.09(-0.48%) |