Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.67 | 16.87 | 16.23 | 16.31 | 1,245,008 | -0.28(-1.70%) |
Feb 28, 2008 | 16.74 | 17.42 | 16.53 | 16.60 | 1,269,173 | +0.04(+0.27%) |
Feb 27, 2008 | 16.68 | 16.79 | 16.37 | 16.55 | 1,193,184 | -0.19(-1.16%) |
Feb 26, 2008 | 16.61 | 17.01 | 16.42 | 16.75 | 663,432 | +0.08(+0.47%) |
Feb 25, 2008 | 15.99 | 16.71 | 15.71 | 16.67 | 792,238 | +0.74(+4.65%) |
Feb 22, 2008 | 15.70 | 16.16 | 15.59 | 15.93 | 655,906 | +0.45(+2.93%) |
Feb 21, 2008 | 16.01 | 16.02 | 15.24 | 15.48 | 418,717 | -0.47(-2.96%) |
Feb 20, 2008 | 15.78 | 16.07 | 15.64 | 15.95 | 220,011 | +0.14(+0.89%) |
Feb 19, 2008 | 16.02 | 16.21 | 15.77 | 15.81 | 272,785 | -0.12(-0.73%) |
Feb 18, 2008 | 15.85 | 15.99 | 15.79 | 15.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.85 | 15.99 | 15.79 | 15.92 | 281,247 | +0.10(+0.65%) |
Feb 14, 2008 | 16.00 | 16.11 | 15.79 | 15.82 | 832,185 | -0.26(-1.60%) |
Feb 13, 2008 | 15.68 | 16.10 | 15.68 | 16.08 | 595,468 | +0.52(+3.32%) |
Feb 12, 2008 | 15.94 | 16.13 | 15.55 | 15.56 | 557,013 | -0.40(-2.50%) |
Feb 11, 2008 | 16.19 | 16.25 | 15.95 | 15.96 | 280,859 | -0.22(-1.35%) |
Feb 08, 2008 | 16.13 | 16.41 | 16.13 | 16.18 | 282,517 | +0.07(+0.42%) |
Feb 07, 2008 | 15.78 | 16.21 | 15.75 | 16.11 | 437,060 | +0.24(+1.53%) |
Feb 06, 2008 | 16.01 | 16.19 | 15.83 | 15.87 | 473,658 | -0.03(-0.18%) |
Feb 05, 2008 | 16.46 | 16.46 | 15.86 | 15.90 | 536,050 | -0.57(-3.46%) |
Feb 04, 2008 | 16.58 | 16.65 | 16.46 | 16.47 | 438,163 | +0.01(+0.09%) |
Feb 01, 2008 | 16.24 | 16.48 | 16.24 | 16.46 | 715,469 | +0.36(+2.24%) |
Jan 31, 2008 | 15.97 | 16.20 | 15.85 | 16.10 | 660,365 | +0.14(+0.85%) |
Jan 30, 2008 | 16.02 | 16.23 | 15.94 | 15.96 | 379,163 | -0.20(-1.24%) |
Jan 29, 2008 | 16.16 | 16.48 | 16.08 | 16.16 | 461,540 | +0.11(+0.67%) |
Jan 28, 2008 | 16.21 | 16.22 | 15.83 | 16.05 | 336,141 | -0.06(-0.36%) |
Jan 25, 2008 | 16.19 | 16.57 | 16.00 | 16.11 | 467,291 | -0.03(-0.18%) |
Jan 24, 2008 | 15.71 | 16.24 | 15.68 | 16.14 | 448,345 | +0.58(+3.72%) |
Jan 23, 2008 | 15.06 | 15.66 | 14.93 | 15.56 | 698,468 | +0.31(+2.04%) |
Jan 22, 2008 | 15.09 | 15.46 | 14.71 | 15.25 | 1,075,986 | -0.19(-1.23%) |
Jan 21, 2008 | 16.30 | 16.30 | 15.21 | 15.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.30 | 16.30 | 15.21 | 15.44 | 1,083,820 | -0.87(-5.31%) |
Jan 17, 2008 | 16.78 | 17.03 | 16.14 | 16.30 | 541,871 | -0.37(-2.22%) |
Jan 16, 2008 | 16.93 | 17.01 | 16.45 | 16.67 | 597,781 | -0.25(-1.50%) |
Jan 15, 2008 | 17.59 | 17.67 | 16.92 | 16.93 | 525,469 | -0.67(-3.82%) |
Jan 14, 2008 | 17.54 | 17.84 | 17.38 | 17.60 | 294,407 | +0.03(+0.19%) |
Jan 11, 2008 | 18.08 | 18.20 | 17.53 | 17.57 | 378,557 | -0.44(-2.46%) |
Jan 10, 2008 | 17.86 | 18.06 | 17.36 | 18.01 | 712,451 | +0.14(+0.76%) |
Jan 09, 2008 | 18.50 | 18.50 | 17.74 | 17.87 | 649,886 | -0.47(-2.57%) |
Jan 08, 2008 | 18.49 | 18.70 | 18.29 | 18.34 | 271,059 | -0.19(-1.05%) |
Jan 07, 2008 | 18.67 | 18.69 | 18.41 | 18.54 | 307,149 | -0.05(-0.29%) |
Jan 04, 2008 | 18.72 | 18.85 | 18.47 | 18.59 | 261,798 | -0.24(-1.27%) |
Jan 03, 2008 | 19.01 | 19.15 | 18.79 | 18.83 | 209,958 | -0.16(-0.85%) |
Jan 02, 2008 | 19.73 | 19.75 | 18.89 | 18.99 | 448,394 | -0.74(-3.75%) |
Jan 01, 2008 | 19.63 | 19.76 | 19.18 | 19.73 | 347,375 | +0.00(+0.00%) |
Dec 31, 2007 | 19.63 | 19.76 | 19.18 | 19.73 | 347,375 | +0.21(+1.07%) |
Dec 28, 2007 | 19.48 | 19.53 | 19.17 | 19.52 | 314,518 | +0.00(+0.00%) |
Dec 27, 2007 | 19.77 | 19.77 | 19.48 | 19.52 | 186,670 | -0.19(-0.99%) |
Dec 26, 2007 | 19.36 | 19.95 | 19.34 | 19.72 | 246,483 | +0.34(+1.73%) |
Dec 24, 2007 | 19.08 | 19.45 | 19.08 | 19.38 | 178,289 | +0.35(+1.82%) |
Dec 21, 2007 | 18.67 | 19.04 | 18.56 | 19.04 | 458,048 | +0.46(+2.49%) |
Dec 20, 2007 | 18.55 | 18.57 | 18.27 | 18.57 | 352,265 | +0.09(+0.47%) |
Dec 19, 2007 | 18.68 | 18.72 | 18.32 | 18.49 | 196,981 | -0.01(-0.08%) |
Dec 18, 2007 | 18.52 | 18.58 | 18.29 | 18.50 | 398,686 | +0.03(+0.16%) |
Dec 17, 2007 | 18.53 | 18.76 | 18.27 | 18.47 | 546,576 | -0.24(-1.30%) |
Dec 14, 2007 | 18.87 | 18.93 | 18.65 | 18.71 | 333,574 | -0.16(-0.83%) |
Dec 13, 2007 | 19.09 | 19.09 | 18.64 | 18.87 | 386,362 | -0.12(-0.64%) |
Dec 12, 2007 | 19.15 | 19.33 | 18.64 | 18.99 | 337,275 | -0.09(-0.46%) |
Dec 11, 2007 | 19.37 | 19.86 | 19.01 | 19.08 | 322,895 | -0.45(-2.32%) |
Dec 10, 2007 | 19.40 | 19.67 | 19.40 | 19.53 | 209,408 | -0.02(-0.12%) |
Dec 07, 2007 | 19.67 | 19.72 | 19.38 | 19.56 | 441,410 | +0.05(+0.27%) |
Dec 06, 2007 | 19.44 | 19.57 | 19.18 | 19.50 | 321,044 | +0.17(+0.86%) |
Dec 05, 2007 | 19.54 | 19.56 | 19.17 | 19.34 | 357,811 | +0.18(+0.94%) |
Dec 04, 2007 | 19.00 | 19.32 | 19.00 | 19.16 | 261,169 | -0.04(-0.20%) |