Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.24 | 18.25 | 17.51 | 18.15 | 41,836 | -0.14(-0.77%) |
Feb 28, 2008 | 18.58 | 18.59 | 17.95 | 18.29 | 21,355 | +0.04(+0.22%) |
Feb 27, 2008 | 18.37 | 18.39 | 18.07 | 18.25 | 16,556 | -0.24(-1.30%) |
Feb 26, 2008 | 17.85 | 18.60 | 17.84 | 18.49 | 24,757 | +0.68(+3.82%) |
Feb 25, 2008 | 18.64 | 18.64 | 17.81 | 17.81 | 12,113 | -0.61(-3.31%) |
Feb 22, 2008 | 18.54 | 18.63 | 18.29 | 18.42 | 6,859 | -0.18(-0.97%) |
Feb 21, 2008 | 18.80 | 18.80 | 18.36 | 18.60 | 39,376 | -0.14(-0.75%) |
Feb 20, 2008 | 18.27 | 19.00 | 18.27 | 18.74 | 27,110 | +0.09(+0.48%) |
Feb 19, 2008 | 18.76 | 18.97 | 18.47 | 18.65 | 15,900 | +0.49(+2.70%) |
Feb 18, 2008 | 18.52 | 18.52 | 18.08 | 18.16 | 22,484 | +0.00(+0.00%) |
Feb 15, 2008 | 18.52 | 18.52 | 18.08 | 18.16 | 22,484 | -0.15(-0.82%) |
Feb 14, 2008 | 18.21 | 18.61 | 17.95 | 18.31 | 20,846 | +0.40(+2.23%) |
Feb 13, 2008 | 17.55 | 18.07 | 17.46 | 17.91 | 14,254 | +0.39(+2.23%) |
Feb 12, 2008 | 17.65 | 18.10 | 17.52 | 17.52 | 37,998 | -0.41(-2.29%) |
Feb 11, 2008 | 17.85 | 18.22 | 17.78 | 17.93 | 23,819 | -0.07(-0.39%) |
Feb 08, 2008 | 17.91 | 18.44 | 17.51 | 18.00 | 38,859 | +0.17(+0.95%) |
Feb 07, 2008 | 17.60 | 18.00 | 17.55 | 17.83 | 15,639 | -0.09(-0.50%) |
Feb 06, 2008 | 17.81 | 18.30 | 17.70 | 17.92 | 33,578 | +0.22(+1.24%) |
Feb 05, 2008 | 19.00 | 19.00 | 17.70 | 17.70 | 18,168 | -1.30(-6.84%) |
Feb 04, 2008 | 18.10 | 19.25 | 17.46 | 19.00 | 40,391 | +0.62(+3.37%) |
Feb 01, 2008 | 17.95 | 18.43 | 17.94 | 18.38 | 20,999 | +0.60(+3.37%) |
Jan 31, 2008 | 17.95 | 18.12 | 17.36 | 17.78 | 18,586 | -0.59(-3.21%) |
Jan 30, 2008 | 17.42 | 18.45 | 17.42 | 18.37 | 77,772 | +0.22(+1.21%) |
Jan 29, 2008 | 17.95 | 18.25 | 17.90 | 18.15 | 30,025 | +0.12(+0.67%) |
Jan 28, 2008 | 17.28 | 18.05 | 17.25 | 18.03 | 52,010 | -0.17(-0.93%) |
Jan 25, 2008 | 18.00 | 18.82 | 17.93 | 18.20 | 65,813 | +0.22(+1.22%) |
Jan 24, 2008 | 16.58 | 18.00 | 16.58 | 17.98 | 24,899 | +1.41(+8.51%) |
Jan 23, 2008 | 16.15 | 16.75 | 16.10 | 16.57 | 35,274 | +0.15(+0.91%) |
Jan 22, 2008 | 16.80 | 16.82 | 16.05 | 16.42 | 50,942 | -0.96(-5.52%) |
Jan 21, 2008 | 18.20 | 18.20 | 17.32 | 17.38 | 51,817 | +0.00(+0.00%) |
Jan 18, 2008 | 18.20 | 18.20 | 17.32 | 17.38 | 51,817 | +1.02(+6.23%) |
Jan 17, 2008 | 17.03 | 17.04 | 16.35 | 16.36 | 22,026 | -1.29(-7.31%) |
Jan 16, 2008 | 17.13 | 18.06 | 16.54 | 17.65 | 37,331 | +0.45(+2.62%) |
Jan 15, 2008 | 17.59 | 17.70 | 16.79 | 17.20 | 50,897 | -0.62(-3.48%) |
Jan 14, 2008 | 17.50 | 17.90 | 17.33 | 17.82 | 21,201 | +0.48(+2.77%) |
Jan 11, 2008 | 17.72 | 17.72 | 17.13 | 17.34 | 49,027 | -0.40(-2.25%) |
Jan 10, 2008 | 16.90 | 17.74 | 16.75 | 17.74 | 14,735 | +0.53(+3.08%) |
Jan 09, 2008 | 17.62 | 17.79 | 16.78 | 17.21 | 36,319 | -0.26(-1.49%) |
Jan 08, 2008 | 18.35 | 18.75 | 17.38 | 17.47 | 22,296 | -0.83(-4.54%) |
Jan 07, 2008 | 18.25 | 18.30 | 17.80 | 18.30 | 47,605 | +0.29(+1.61%) |
Jan 04, 2008 | 19.56 | 19.56 | 17.93 | 18.01 | 51,975 | -0.19(-1.04%) |
Jan 03, 2008 | 18.48 | 18.48 | 17.86 | 18.20 | 43,426 | -0.05(-0.27%) |
Jan 02, 2008 | 18.02 | 18.46 | 18.02 | 18.25 | 28,536 | +0.23(+1.28%) |
Jan 01, 2008 | 17.90 | 18.09 | 17.78 | 18.02 | 15,167 | +0.00(+0.00%) |
Dec 31, 2007 | 17.90 | 18.09 | 17.78 | 18.02 | 15,167 | +0.06(+0.33%) |
Dec 28, 2007 | 18.94 | 18.94 | 17.71 | 17.96 | 47,308 | -0.78(-4.16%) |
Dec 27, 2007 | 19.09 | 19.36 | 18.63 | 18.74 | 23,800 | -0.70(-3.60%) |
Dec 26, 2007 | 19.25 | 19.44 | 18.57 | 19.44 | 12,418 | +0.18(+0.93%) |
Dec 24, 2007 | 18.54 | 19.26 | 18.46 | 19.26 | 15,094 | +0.41(+2.18%) |
Dec 21, 2007 | 18.92 | 19.25 | 18.25 | 18.85 | 23,027 | -0.20(-1.05%) |
Dec 20, 2007 | 18.85 | 19.28 | 18.52 | 19.05 | 20,650 | +0.08(+0.42%) |
Dec 19, 2007 | 18.83 | 18.97 | 18.48 | 18.97 | 13,060 | +0.15(+0.80%) |
Dec 18, 2007 | 18.25 | 19.17 | 18.25 | 18.82 | 22,738 | +0.57(+3.12%) |
Dec 17, 2007 | 18.25 | 18.40 | 18.16 | 18.25 | 40,627 | -0.35(-1.88%) |
Dec 14, 2007 | 18.09 | 18.95 | 18.09 | 18.60 | 39,056 | +0.37(+2.03%) |
Dec 13, 2007 | 18.82 | 18.82 | 17.96 | 18.23 | 50,077 | -0.85(-4.45%) |
Dec 12, 2007 | 18.82 | 19.49 | 18.56 | 19.08 | 23,550 | -0.11(-0.57%) |
Dec 11, 2007 | 19.62 | 19.87 | 18.50 | 19.19 | 87,164 | -0.61(-3.08%) |
Dec 10, 2007 | 19.50 | 19.90 | 19.50 | 19.80 | 27,700 | +0.08(+0.41%) |
Dec 07, 2007 | 19.28 | 19.72 | 19.00 | 19.72 | 18,633 | -0.28(-1.40%) |
Dec 06, 2007 | 19.91 | 20.00 | 19.45 | 20.00 | 18,352 | +0.08(+0.40%) |
Dec 05, 2007 | 19.14 | 20.16 | 19.00 | 19.92 | 34,976 | +0.64(+3.32%) |
Dec 04, 2007 | 19.09 | 19.53 | 19.04 | 19.28 | 20,688 | -0.14(-0.72%) |