Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.11 | 17.13 | 16.84 | 16.84 | 3,076 | -0.55(-3.16%) |
Feb 28, 2008 | 17.45 | 17.55 | 17.32 | 17.39 | 5,609 | -0.23(-1.32%) |
Feb 27, 2008 | 17.38 | 17.69 | 17.38 | 17.62 | 2,047 | +0.16(+0.94%) |
Feb 26, 2008 | 17.21 | 17.60 | 17.21 | 17.46 | 4,416 | +0.12(+0.68%) |
Feb 25, 2008 | 17.22 | 17.40 | 17.15 | 17.34 | 5,088 | +0.17(+1.01%) |
Feb 22, 2008 | 17.01 | 17.17 | 16.89 | 17.17 | 10,725 | +0.02(+0.11%) |
Feb 21, 2008 | 17.44 | 17.44 | 17.15 | 17.15 | 6,060 | -0.03(-0.16%) |
Feb 20, 2008 | 17.06 | 17.30 | 17.06 | 17.18 | 13,753 | +0.28(+1.65%) |
Feb 19, 2008 | 17.44 | 17.44 | 16.90 | 16.90 | 7,261 | -0.17(-1.00%) |
Feb 18, 2008 | 17.23 | 17.25 | 17.07 | 17.07 | 1,540 | +0.00(+0.00%) |
Feb 15, 2008 | 17.23 | 17.25 | 17.07 | 17.07 | 1,540 | -0.23(-1.31%) |
Feb 14, 2008 | 17.74 | 17.74 | 17.30 | 17.30 | 7,841 | -0.40(-2.26%) |
Feb 13, 2008 | 17.59 | 17.70 | 17.50 | 17.70 | 5,088 | +0.50(+2.91%) |
Feb 12, 2008 | 17.46 | 17.49 | 17.12 | 17.20 | 2,694 | -0.08(-0.44%) |
Feb 11, 2008 | 17.27 | 17.30 | 17.10 | 17.27 | 10,459 | +0.23(+1.35%) |
Feb 08, 2008 | 16.68 | 17.04 | 16.68 | 17.04 | 5,336 | +0.31(+1.85%) |
Feb 07, 2008 | 16.57 | 16.81 | 16.50 | 16.73 | 5,521 | +0.04(+0.22%) |
Feb 06, 2008 | 17.00 | 17.08 | 16.70 | 16.70 | 5,437 | -0.34(-1.97%) |
Feb 05, 2008 | 17.10 | 17.34 | 17.03 | 17.03 | 13,313 | -0.58(-3.30%) |
Feb 04, 2008 | 17.67 | 17.67 | 17.60 | 17.61 | 1,107 | -0.22(-1.24%) |
Feb 01, 2008 | 17.54 | 17.87 | 17.50 | 17.83 | 6,469 | +0.56(+3.23%) |
Jan 31, 2008 | 16.90 | 17.35 | 16.90 | 17.28 | 7,481 | +0.01(+0.04%) |
Jan 30, 2008 | 17.15 | 17.54 | 17.08 | 17.27 | 17,485 | +0.02(+0.12%) |
Jan 29, 2008 | 17.19 | 17.28 | 17.16 | 17.25 | 7,412 | +0.05(+0.30%) |
Jan 28, 2008 | 17.14 | 17.20 | 17.09 | 17.20 | 2,492 | +0.11(+0.65%) |
Jan 25, 2008 | 17.70 | 17.81 | 17.09 | 17.09 | 19,526 | -0.11(-0.63%) |
Jan 24, 2008 | 16.90 | 17.31 | 16.90 | 17.20 | 4,242 | +0.58(+3.50%) |
Jan 23, 2008 | 16.51 | 16.61 | 15.87 | 16.61 | 39,610 | -0.19(-1.13%) |
Jan 22, 2008 | 15.72 | 16.80 | 15.72 | 16.80 | 17,709 | -0.34(-1.96%) |
Jan 21, 2008 | 17.02 | 17.24 | 16.97 | 17.14 | 18,004 | +0.00(+0.00%) |
Jan 18, 2008 | 17.02 | 17.24 | 16.97 | 17.14 | 18,004 | +0.21(+1.23%) |
Jan 17, 2008 | 17.31 | 17.40 | 16.93 | 16.93 | 13,250 | -0.42(-2.41%) |
Jan 16, 2008 | 17.15 | 17.54 | 17.00 | 17.35 | 163,131 | +0.06(+0.37%) |
Jan 15, 2008 | 17.66 | 17.66 | 17.27 | 17.29 | 5,504 | -0.52(-2.93%) |
Jan 14, 2008 | 17.59 | 17.81 | 17.45 | 17.81 | 4,049 | +0.46(+2.64%) |
Jan 11, 2008 | 17.48 | 17.51 | 17.21 | 17.35 | 5,985 | -0.55(-3.05%) |
Jan 10, 2008 | 17.63 | 17.92 | 17.59 | 17.90 | 6,541 | +0.17(+0.97%) |
Jan 09, 2008 | 17.70 | 17.78 | 17.32 | 17.72 | 38,948 | +0.15(+0.83%) |
Jan 08, 2008 | 18.06 | 18.24 | 17.58 | 17.58 | 24,167 | -0.47(-2.62%) |
Jan 07, 2008 | 18.27 | 18.30 | 17.91 | 18.05 | 9,159 | -0.25(-1.36%) |
Jan 04, 2008 | 18.81 | 18.81 | 18.29 | 18.30 | 27,202 | -0.80(-4.17%) |
Jan 03, 2008 | 19.40 | 19.40 | 19.10 | 19.10 | 5,845 | -0.16(-0.85%) |
Jan 02, 2008 | 19.24 | 19.26 | 19.10 | 19.26 | 1,966 | -0.29(-1.49%) |
Jan 01, 2008 | 19.64 | 19.70 | 19.55 | 19.55 | 31,931 | +0.00(+0.00%) |
Dec 31, 2007 | 19.64 | 19.70 | 19.55 | 19.55 | 31,931 | -0.19(-0.97%) |
Dec 28, 2007 | 19.72 | 19.86 | 19.68 | 19.74 | 10,023 | -0.02(-0.09%) |
Dec 27, 2007 | 19.94 | 19.99 | 19.76 | 19.76 | 12,874 | -0.31(-1.54%) |
Dec 26, 2007 | 19.99 | 20.08 | 19.95 | 20.07 | 19,142 | +0.02(+0.09%) |
Dec 24, 2007 | 19.95 | 20.05 | 19.93 | 20.05 | 7,773 | +0.15(+0.78%) |
Dec 21, 2007 | 19.80 | 19.90 | 19.80 | 19.89 | 3,063 | +0.36(+1.86%) |
Dec 20, 2007 | 19.42 | 19.53 | 19.40 | 19.53 | 8,769 | +0.37(+1.94%) |
Dec 19, 2007 | 19.32 | 19.32 | 19.14 | 19.16 | 3,806 | +0.01(+0.05%) |
Dec 18, 2007 | 19.15 | 19.20 | 18.95 | 19.15 | 19,286 | +0.08(+0.43%) |
Dec 17, 2007 | 19.37 | 19.37 | 19.05 | 19.07 | 11,157 | -0.42(-2.15%) |
Dec 14, 2007 | 19.53 | 19.70 | 19.48 | 19.49 | 8,356 | -0.21(-1.06%) |
Dec 13, 2007 | 19.70 | 19.70 | 19.54 | 19.70 | 14,079 | -0.05(-0.28%) |
Dec 12, 2007 | 20.13 | 20.13 | 19.47 | 19.75 | 30,929 | +0.10(+0.51%) |
Dec 11, 2007 | 20.09 | 20.14 | 19.59 | 19.65 | 22,792 | -0.43(-2.13%) |
Dec 10, 2007 | 19.83 | 20.16 | 19.83 | 20.08 | 39,324 | +0.10(+0.50%) |
Dec 07, 2007 | 19.95 | 20.01 | 19.88 | 19.98 | 33,033 | +0.08(+0.39%) |
Dec 06, 2007 | 19.70 | 19.90 | 19.70 | 19.90 | 9,737 | +0.22(+1.13%) |
Dec 05, 2007 | 19.71 | 19.75 | 19.58 | 19.68 | 2,805 | +0.43(+2.22%) |
Dec 04, 2007 | 19.31 | 19.40 | 19.22 | 19.25 | 39,101 | -0.16(-0.84%) |