Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.41 | 18.60 | 17.95 | 18.32 | 445,417 | -0.28(-1.51%) |
Feb 28, 2008 | 18.05 | 18.80 | 17.83 | 18.60 | 355,278 | +0.51(+2.82%) |
Feb 27, 2008 | 17.80 | 18.78 | 17.80 | 18.09 | 208,783 | +0.18(+1.01%) |
Feb 26, 2008 | 18.16 | 18.28 | 17.80 | 17.91 | 144,567 | -0.38(-2.08%) |
Feb 25, 2008 | 18.07 | 18.39 | 17.90 | 18.29 | 123,258 | +0.26(+1.44%) |
Feb 22, 2008 | 18.68 | 18.80 | 17.88 | 18.03 | 167,195 | -0.70(-3.74%) |
Feb 21, 2008 | 19.31 | 19.50 | 18.70 | 18.73 | 114,071 | -0.48(-2.50%) |
Feb 20, 2008 | 20.10 | 20.20 | 18.55 | 19.21 | 400,687 | +0.09(+0.47%) |
Feb 19, 2008 | 19.25 | 19.60 | 19.10 | 19.12 | 282,878 | +0.26(+1.38%) |
Feb 18, 2008 | 18.50 | 18.93 | 18.00 | 18.86 | 312,569 | +0.00(+0.00%) |
Feb 15, 2008 | 18.50 | 18.93 | 18.00 | 18.86 | 312,313 | +0.30(+1.62%) |
Feb 14, 2008 | 19.45 | 19.50 | 18.47 | 18.56 | 89,724 | -0.88(-4.53%) |
Feb 13, 2008 | 18.24 | 19.47 | 18.24 | 19.44 | 105,800 | +1.34(+7.40%) |
Feb 12, 2008 | 17.86 | 18.49 | 17.86 | 18.10 | 153,401 | +0.30(+1.69%) |
Feb 11, 2008 | 18.21 | 18.42 | 17.80 | 17.80 | 123,368 | -0.41(-2.25%) |
Feb 08, 2008 | 18.73 | 18.93 | 17.85 | 18.21 | 186,168 | -0.41(-2.20%) |
Feb 07, 2008 | 18.35 | 18.99 | 18.20 | 18.62 | 219,351 | +0.02(+0.11%) |
Feb 06, 2008 | 19.40 | 19.90 | 18.60 | 18.60 | 122,249 | -0.60(-3.12%) |
Feb 05, 2008 | 19.80 | 20.60 | 19.15 | 19.20 | 193,465 | -0.97(-4.81%) |
Feb 04, 2008 | 20.28 | 20.40 | 19.50 | 20.17 | 182,131 | -0.18(-0.88%) |
Feb 01, 2008 | 20.19 | 20.39 | 19.57 | 20.35 | 214,420 | +0.18(+0.89%) |
Jan 31, 2008 | 20.15 | 20.49 | 19.73 | 20.17 | 99,541 | -0.11(-0.54%) |
Jan 30, 2008 | 20.34 | 20.99 | 20.25 | 20.28 | 119,997 | -0.17(-0.83%) |
Jan 29, 2008 | 20.83 | 20.97 | 20.25 | 20.45 | 231,571 | -0.21(-1.02%) |
Jan 28, 2008 | 20.09 | 20.96 | 19.55 | 20.66 | 157,099 | +0.30(+1.47%) |
Jan 25, 2008 | 21.21 | 21.21 | 20.12 | 20.36 | 249,728 | -0.71(-3.37%) |
Jan 24, 2008 | 21.93 | 22.41 | 20.64 | 21.07 | 719,858 | -1.35(-6.02%) |
Jan 23, 2008 | 19.85 | 22.42 | 19.82 | 22.42 | 805,396 | +2.02(+9.90%) |
Jan 22, 2008 | 18.46 | 20.48 | 18.00 | 20.40 | 810,028 | +0.75(+3.82%) |
Jan 21, 2008 | 18.43 | 19.75 | 18.43 | 19.65 | 620,531 | +0.00(+0.00%) |
Jan 18, 2008 | 18.43 | 19.75 | 18.43 | 19.65 | 620,531 | +1.20(+6.50%) |
Jan 17, 2008 | 17.80 | 18.49 | 17.38 | 18.45 | 314,811 | +0.51(+2.84%) |
Jan 16, 2008 | 17.29 | 18.49 | 16.87 | 17.94 | 236,861 | +0.56(+3.22%) |
Jan 15, 2008 | 17.63 | 17.66 | 17.15 | 17.38 | 281,491 | -0.65(-3.61%) |
Jan 14, 2008 | 18.28 | 18.53 | 17.55 | 18.03 | 191,010 | -0.22(-1.21%) |
Jan 11, 2008 | 18.41 | 18.54 | 18.03 | 18.25 | 217,149 | -0.30(-1.62%) |
Jan 10, 2008 | 17.61 | 18.60 | 17.61 | 18.55 | 191,897 | +0.73(+4.10%) |
Jan 09, 2008 | 17.73 | 17.83 | 17.19 | 17.82 | 184,646 | +0.09(+0.51%) |
Jan 08, 2008 | 17.22 | 18.45 | 17.22 | 17.73 | 503,475 | +0.35(+2.01%) |
Jan 07, 2008 | 17.22 | 17.58 | 17.06 | 17.38 | 680,743 | +0.37(+2.18%) |
Jan 04, 2008 | 17.61 | 17.67 | 16.76 | 17.01 | 354,146 | -0.66(-3.74%) |
Jan 03, 2008 | 17.96 | 17.99 | 17.50 | 17.67 | 170,534 | -0.29(-1.61%) |
Jan 02, 2008 | 18.12 | 18.40 | 17.53 | 17.96 | 187,800 | -0.12(-0.66%) |
Jan 01, 2008 | 18.03 | 18.16 | 17.85 | 18.08 | 307,856 | +0.00(+0.00%) |
Dec 31, 2007 | 18.03 | 18.16 | 17.85 | 18.08 | 307,856 | +0.04(+0.22%) |
Dec 28, 2007 | 18.02 | 18.38 | 17.95 | 18.04 | 213,318 | +0.07(+0.39%) |
Dec 27, 2007 | 18.25 | 18.37 | 17.92 | 17.97 | 231,912 | -0.37(-2.02%) |
Dec 26, 2007 | 18.00 | 18.47 | 18.00 | 18.34 | 177,476 | +0.15(+0.82%) |
Dec 24, 2007 | 18.07 | 18.19 | 18.00 | 18.19 | 78,293 | +0.36(+2.02%) |
Dec 21, 2007 | 17.93 | 18.00 | 17.69 | 17.83 | 246,592 | +0.20(+1.13%) |
Dec 20, 2007 | 17.88 | 17.94 | 17.17 | 17.63 | 142,092 | -0.03(-0.17%) |
Dec 19, 2007 | 17.92 | 18.50 | 17.62 | 17.66 | 240,681 | -0.22(-1.23%) |
Dec 18, 2007 | 19.30 | 19.50 | 17.39 | 17.88 | 614,794 | +0.69(+4.01%) |
Dec 17, 2007 | 17.51 | 17.93 | 16.78 | 17.19 | 211,330 | +0.19(+1.12%) |
Dec 14, 2007 | 16.84 | 17.11 | 16.77 | 17.00 | 136,489 | +0.08(+0.47%) |
Dec 13, 2007 | 16.45 | 17.05 | 16.25 | 16.92 | 193,613 | +0.31(+1.87%) |
Dec 12, 2007 | 16.71 | 16.98 | 16.29 | 16.61 | 156,200 | +0.32(+1.96%) |
Dec 11, 2007 | 16.95 | 17.07 | 16.28 | 16.29 | 148,468 | -0.68(-4.01%) |
Dec 10, 2007 | 17.25 | 17.25 | 16.81 | 16.97 | 162,736 | +0.09(+0.53%) |
Dec 07, 2007 | 16.90 | 17.26 | 16.70 | 16.88 | 233,401 | -0.04(-0.24%) |
Dec 06, 2007 | 16.83 | 17.16 | 16.37 | 16.92 | 298,665 | +0.12(+0.71%) |
Dec 05, 2007 | 16.28 | 17.08 | 16.25 | 16.80 | 180,586 | +0.73(+4.54%) |
Dec 04, 2007 | 15.78 | 16.36 | 15.56 | 16.07 | 170,719 | +0.11(+0.69%) |