Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.33 | 17.38 | 16.89 | 17.00 | 744,195 | -0.40(-2.29%) |
Feb 28, 2008 | 17.38 | 17.46 | 17.21 | 17.40 | 630,912 | -0.09(-0.49%) |
Feb 27, 2008 | 17.56 | 17.73 | 17.46 | 17.48 | 436,209 | -0.25(-1.44%) |
Feb 26, 2008 | 17.63 | 17.74 | 17.57 | 17.74 | 612,658 | +0.04(+0.22%) |
Feb 25, 2008 | 17.57 | 17.79 | 17.44 | 17.70 | 556,579 | +0.23(+1.31%) |
Feb 22, 2008 | 17.56 | 17.62 | 17.35 | 17.47 | 793,726 | -0.09(-0.48%) |
Feb 21, 2008 | 17.94 | 17.94 | 17.52 | 17.55 | 1,255,903 | -0.52(-2.89%) |
Feb 20, 2008 | 17.75 | 18.10 | 17.71 | 18.08 | 757,554 | +0.27(+1.54%) |
Feb 19, 2008 | 17.76 | 17.95 | 17.70 | 17.80 | 942,439 | +0.12(+0.70%) |
Feb 18, 2008 | 17.81 | 17.81 | 17.53 | 17.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.81 | 17.81 | 17.53 | 17.68 | 948,930 | -0.13(-0.73%) |
Feb 14, 2008 | 17.93 | 18.08 | 17.74 | 17.81 | 839,089 | -0.18(-0.98%) |
Feb 13, 2008 | 18.05 | 18.21 | 17.97 | 17.99 | 582,886 | -0.08(-0.43%) |
Feb 12, 2008 | 18.29 | 18.29 | 17.93 | 18.06 | 905,615 | -0.22(-1.18%) |
Feb 11, 2008 | 18.01 | 18.31 | 17.76 | 18.28 | 1,094,161 | +0.29(+1.64%) |
Feb 08, 2008 | 17.98 | 18.14 | 17.89 | 17.99 | 771,319 | +0.03(+0.18%) |
Feb 07, 2008 | 18.04 | 18.16 | 17.80 | 17.95 | 913,402 | -0.11(-0.62%) |
Feb 06, 2008 | 18.76 | 18.76 | 17.99 | 18.06 | 1,180,456 | -0.46(-2.47%) |
Feb 05, 2008 | 18.85 | 18.85 | 18.44 | 18.52 | 1,008,894 | -0.38(-2.01%) |
Feb 04, 2008 | 18.84 | 19.03 | 18.75 | 18.90 | 1,061,768 | -0.03(-0.17%) |
Feb 01, 2008 | 18.77 | 19.15 | 18.71 | 18.93 | 1,116,791 | +0.14(+0.77%) |
Jan 31, 2008 | 18.38 | 18.86 | 18.28 | 18.79 | 1,107,041 | +0.32(+1.73%) |
Jan 30, 2008 | 18.54 | 18.86 | 18.32 | 18.47 | 1,331,111 | -0.05(-0.25%) |
Jan 29, 2008 | 18.18 | 18.61 | 18.18 | 18.52 | 1,131,078 | +0.34(+1.87%) |
Jan 28, 2008 | 17.91 | 18.25 | 17.88 | 18.18 | 1,330,294 | +0.22(+1.20%) |
Jan 25, 2008 | 18.09 | 18.17 | 17.90 | 17.96 | 1,174,032 | -0.06(-0.33%) |
Jan 24, 2008 | 18.33 | 18.39 | 18.02 | 18.02 | 1,724,953 | -0.19(-1.04%) |
Jan 23, 2008 | 17.43 | 18.27 | 17.28 | 18.21 | 1,582,901 | +0.61(+3.49%) |
Jan 22, 2008 | 17.09 | 17.76 | 17.00 | 17.59 | 2,047,708 | -0.01(-0.04%) |
Jan 21, 2008 | 17.95 | 17.95 | 17.46 | 17.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.95 | 17.95 | 17.46 | 17.60 | 1,377,200 | -0.29(-1.61%) |
Jan 17, 2008 | 18.08 | 18.21 | 17.84 | 17.89 | 1,275,759 | -0.16(-0.87%) |
Jan 16, 2008 | 18.08 | 18.19 | 17.88 | 18.05 | 851,311 | +0.03(+0.15%) |
Jan 15, 2008 | 18.20 | 18.24 | 17.85 | 18.02 | 1,053,585 | -0.20(-1.11%) |
Jan 14, 2008 | 18.25 | 18.52 | 18.06 | 18.22 | 1,361,700 | +0.01(+0.07%) |
Jan 11, 2008 | 18.21 | 18.29 | 17.96 | 18.21 | 990,494 | -0.11(-0.61%) |
Jan 10, 2008 | 18.27 | 18.53 | 18.14 | 18.32 | 881,859 | -0.10(-0.53%) |
Jan 09, 2008 | 18.21 | 18.42 | 18.17 | 18.42 | 944,585 | +0.11(+0.61%) |
Jan 08, 2008 | 18.37 | 18.50 | 18.27 | 18.31 | 720,999 | +0.04(+0.21%) |
Jan 07, 2008 | 18.22 | 18.40 | 18.12 | 18.27 | 578,211 | +0.18(+0.98%) |
Jan 04, 2008 | 18.05 | 18.23 | 18.05 | 18.09 | 636,112 | -0.08(-0.43%) |
Jan 03, 2008 | 18.26 | 18.42 | 18.12 | 18.17 | 828,369 | -0.10(-0.57%) |
Jan 02, 2008 | 18.33 | 18.42 | 18.14 | 18.27 | 626,324 | -0.06(-0.32%) |
Jan 01, 2008 | 18.40 | 18.43 | 18.20 | 18.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.40 | 18.43 | 18.20 | 18.33 | 409,932 | -0.04(-0.21%) |
Dec 28, 2007 | 18.47 | 18.55 | 18.37 | 18.37 | 488,477 | -0.07(-0.39%) |
Dec 27, 2007 | 18.59 | 18.62 | 18.35 | 18.44 | 430,550 | -0.12(-0.63%) |
Dec 26, 2007 | 18.77 | 18.77 | 18.48 | 18.56 | 533,637 | -0.24(-1.29%) |
Dec 24, 2007 | 18.65 | 18.85 | 18.51 | 18.80 | 568,356 | +0.07(+0.38%) |
Dec 21, 2007 | 18.31 | 18.73 | 18.18 | 18.73 | 1,353,504 | +0.43(+2.32%) |
Dec 20, 2007 | 17.96 | 18.31 | 17.96 | 18.31 | 1,042,191 | +0.37(+2.08%) |
Dec 19, 2007 | 17.68 | 18.37 | 17.59 | 17.93 | 1,733,977 | +0.18(+1.03%) |
Dec 18, 2007 | 17.71 | 17.75 | 17.44 | 17.75 | 689,186 | +0.27(+1.53%) |
Dec 17, 2007 | 17.59 | 17.64 | 17.41 | 17.48 | 549,391 | -0.09(-0.52%) |
Dec 14, 2007 | 17.64 | 17.85 | 17.55 | 17.57 | 678,938 | -0.26(-1.47%) |
Dec 13, 2007 | 17.43 | 17.84 | 17.42 | 17.84 | 694,846 | +0.22(+1.26%) |
Dec 12, 2007 | 17.78 | 17.88 | 17.46 | 17.61 | 771,472 | -0.06(-0.33%) |
Dec 11, 2007 | 17.84 | 17.95 | 17.63 | 17.67 | 875,477 | -0.10(-0.59%) |
Dec 10, 2007 | 17.84 | 17.84 | 17.58 | 17.78 | 472,265 | +0.08(+0.44%) |
Dec 07, 2007 | 17.93 | 17.97 | 17.64 | 17.70 | 599,988 | -0.21(-1.17%) |
Dec 06, 2007 | 17.59 | 17.91 | 17.48 | 17.91 | 636,112 | +0.37(+2.13%) |
Dec 05, 2007 | 17.54 | 17.59 | 17.37 | 17.54 | 691,633 | +0.22(+1.25%) |
Dec 04, 2007 | 17.17 | 17.33 | 17.06 | 17.32 | 756,192 | +0.20(+1.18%) |