Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.06 | 17.14 | 16.92 | 16.96 | 604,485 | -0.13(-0.78%) |
Feb 28, 2008 | 17.07 | 17.27 | 17.04 | 17.09 | 624,963 | -0.17(-0.97%) |
Feb 27, 2008 | 17.17 | 17.37 | 17.05 | 17.26 | 501,189 | -0.26(-1.47%) |
Feb 26, 2008 | 16.41 | 17.61 | 16.41 | 17.52 | 788,918 | -0.35(-1.95%) |
Feb 25, 2008 | 17.52 | 17.87 | 17.45 | 17.87 | 653,206 | +0.49(+2.81%) |
Feb 22, 2008 | 17.26 | 17.43 | 17.07 | 17.38 | 654,167 | +0.10(+0.57%) |
Feb 21, 2008 | 17.61 | 17.70 | 17.24 | 17.28 | 575,316 | -0.47(-2.64%) |
Feb 20, 2008 | 17.59 | 17.77 | 17.51 | 17.75 | 954,468 | -0.09(-0.51%) |
Feb 19, 2008 | 17.95 | 18.16 | 17.83 | 17.84 | 843,435 | +0.03(+0.20%) |
Feb 18, 2008 | 18.58 | 18.58 | 17.63 | 17.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.58 | 18.58 | 17.63 | 17.80 | 1,042,484 | -1.01(-5.38%) |
Feb 14, 2008 | 18.85 | 19.09 | 18.72 | 18.81 | 1,588,650 | +0.33(+1.78%) |
Feb 13, 2008 | 18.35 | 18.57 | 18.18 | 18.49 | 1,276,771 | +0.19(+1.03%) |
Feb 12, 2008 | 18.02 | 18.37 | 18.02 | 18.30 | 892,921 | +0.34(+1.87%) |
Feb 11, 2008 | 17.74 | 17.99 | 17.67 | 17.96 | 903,436 | +0.36(+2.06%) |
Feb 08, 2008 | 17.31 | 17.65 | 17.30 | 17.60 | 650,759 | +0.24(+1.37%) |
Feb 07, 2008 | 17.17 | 17.50 | 16.95 | 17.36 | 986,120 | -0.06(-0.32%) |
Feb 06, 2008 | 17.64 | 17.84 | 17.40 | 17.42 | 781,325 | -0.26(-1.46%) |
Feb 05, 2008 | 17.81 | 18.08 | 17.68 | 17.68 | 1,405,720 | -0.30(-1.67%) |
Feb 04, 2008 | 18.77 | 18.77 | 17.82 | 17.98 | 940,069 | -0.94(-4.98%) |
Feb 01, 2008 | 18.72 | 18.98 | 18.62 | 18.92 | 1,495,975 | +0.38(+2.07%) |
Jan 31, 2008 | 18.08 | 18.72 | 18.08 | 18.54 | 1,157,161 | +0.03(+0.15%) |
Jan 30, 2008 | 17.87 | 18.77 | 17.87 | 18.51 | 2,226,631 | +0.52(+2.87%) |
Jan 29, 2008 | 17.87 | 18.06 | 17.75 | 17.99 | 2,202,318 | +0.39(+2.22%) |
Jan 28, 2008 | 17.01 | 17.61 | 16.78 | 17.60 | 2,365,124 | +1.30(+7.97%) |
Jan 25, 2008 | 16.56 | 16.64 | 16.20 | 16.30 | 1,086,594 | -0.24(-1.43%) |
Jan 24, 2008 | 16.48 | 16.74 | 16.47 | 16.54 | 1,613,860 | -0.23(-1.37%) |
Jan 23, 2008 | 16.65 | 16.78 | 16.16 | 16.77 | 2,728,250 | -0.10(-0.62%) |
Jan 22, 2008 | 16.27 | 17.15 | 16.24 | 16.87 | 2,361,656 | -0.06(-0.37%) |
Jan 21, 2008 | 16.99 | 17.11 | 16.86 | 16.94 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.99 | 17.11 | 16.86 | 16.94 | 1,919,707 | +0.29(+1.76%) |
Jan 17, 2008 | 16.80 | 16.91 | 16.59 | 16.64 | 2,240,632 | +0.01(+0.04%) |
Jan 16, 2008 | 16.78 | 16.92 | 16.57 | 16.64 | 2,347,602 | -0.48(-2.81%) |
Jan 15, 2008 | 17.43 | 17.59 | 17.12 | 17.12 | 1,273,094 | -0.95(-5.26%) |
Jan 14, 2008 | 17.94 | 18.07 | 17.89 | 18.07 | 850,975 | +0.54(+3.11%) |
Jan 11, 2008 | 17.52 | 17.77 | 17.47 | 17.52 | 992,390 | -0.28(-1.57%) |
Jan 10, 2008 | 17.47 | 17.94 | 17.29 | 17.80 | 1,669,193 | +0.27(+1.55%) |
Jan 09, 2008 | 17.42 | 17.61 | 17.30 | 17.53 | 3,145,565 | +0.52(+3.04%) |
Jan 08, 2008 | 17.45 | 17.47 | 17.01 | 17.01 | 1,133,939 | -0.55(-3.14%) |
Jan 07, 2008 | 17.65 | 17.75 | 17.49 | 17.57 | 748,274 | -0.18(-1.02%) |
Jan 04, 2008 | 18.14 | 18.17 | 17.59 | 17.75 | 1,349,126 | -0.17(-0.94%) |
Jan 03, 2008 | 17.93 | 18.08 | 17.91 | 17.91 | 473,542 | -0.08(-0.43%) |
Jan 02, 2008 | 18.22 | 18.26 | 17.87 | 17.99 | 1,272,255 | -0.02(-0.12%) |
Jan 01, 2008 | 18.08 | 18.18 | 18.00 | 18.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.08 | 18.18 | 18.00 | 18.01 | 367,261 | -0.16(-0.88%) |
Dec 28, 2007 | 18.24 | 18.33 | 18.09 | 18.17 | 644,517 | -0.06(-0.34%) |
Dec 27, 2007 | 18.78 | 18.78 | 18.17 | 18.24 | 887,931 | -1.42(-7.21%) |
Dec 26, 2007 | 19.49 | 19.67 | 19.43 | 19.65 | 1,305,612 | +0.15(+0.79%) |
Dec 24, 2007 | 19.66 | 19.74 | 19.39 | 19.50 | 455,625 | -0.24(-1.20%) |
Dec 21, 2007 | 19.75 | 19.88 | 19.67 | 19.74 | 2,060,905 | +0.61(+3.18%) |
Dec 20, 2007 | 19.31 | 19.32 | 18.93 | 19.13 | 588,707 | -0.19(-0.98%) |
Dec 19, 2007 | 19.21 | 19.56 | 19.21 | 19.32 | 733,091 | -0.03(-0.14%) |
Dec 18, 2007 | 19.29 | 19.51 | 19.08 | 19.35 | 722,061 | +0.23(+1.20%) |
Dec 17, 2007 | 20.37 | 20.37 | 19.12 | 19.12 | 1,028,590 | -0.47(-2.39%) |
Dec 14, 2007 | 20.06 | 20.06 | 19.50 | 19.58 | 606,852 | -0.48(-2.40%) |
Dec 13, 2007 | 20.02 | 20.13 | 19.86 | 20.06 | 827,484 | -0.34(-1.64%) |
Dec 12, 2007 | 20.29 | 21.11 | 20.06 | 20.40 | 2,116,052 | +0.43(+2.17%) |
Dec 11, 2007 | 20.41 | 20.87 | 19.88 | 19.97 | 1,834,847 | +0.50(+2.58%) |
Dec 10, 2007 | 19.66 | 19.67 | 19.36 | 19.46 | 736,815 | +0.04(+0.22%) |
Dec 07, 2007 | 19.90 | 19.90 | 19.28 | 19.42 | 568,913 | -0.61(-3.03%) |
Dec 06, 2007 | 20.30 | 20.30 | 19.59 | 20.03 | 1,769,130 | -0.15(-0.73%) |
Dec 05, 2007 | 19.69 | 20.87 | 19.69 | 20.18 | 3,316,721 | +1.52(+8.16%) |
Dec 04, 2007 | 18.63 | 18.78 | 18.63 | 18.65 | 525,396 | +0.35(+1.91%) |