Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 15.80 | 15.90 | 15.16 | 15.30 | 380,629 | -0.68(-4.26%) |
Feb 28, 2008 | 16.44 | 16.44 | 15.80 | 15.98 | 156,110 | -0.36(-2.20%) |
Feb 27, 2008 | 16.07 | 16.59 | 15.82 | 16.34 | 268,212 | +0.08(+0.49%) |
Feb 26, 2008 | 15.51 | 16.65 | 15.41 | 16.26 | 376,288 | +0.61(+3.90%) |
Feb 25, 2008 | 14.97 | 16.21 | 14.97 | 15.65 | 296,731 | +0.65(+4.33%) |
Feb 22, 2008 | 15.10 | 15.21 | 14.75 | 15.00 | 477,770 | -0.11(-0.73%) |
Feb 21, 2008 | 15.51 | 15.64 | 15.06 | 15.11 | 643,464 | -0.36(-2.33%) |
Feb 20, 2008 | 16.25 | 16.25 | 15.39 | 15.47 | 424,852 | -0.86(-5.27%) |
Feb 19, 2008 | 16.20 | 16.48 | 16.13 | 16.33 | 255,968 | +0.19(+1.18%) |
Feb 18, 2008 | 16.28 | 16.51 | 15.85 | 16.14 | 448,769 | +0.00(+0.00%) |
Feb 15, 2008 | 16.28 | 16.51 | 15.85 | 16.14 | 448,769 | -0.19(-1.16%) |
Feb 14, 2008 | 16.46 | 16.70 | 16.14 | 16.33 | 365,173 | -0.17(-1.03%) |
Feb 13, 2008 | 16.77 | 16.92 | 16.26 | 16.50 | 438,548 | -0.03(-0.18%) |
Feb 12, 2008 | 16.55 | 17.05 | 16.32 | 16.53 | 440,340 | +0.18(+1.10%) |
Feb 11, 2008 | 15.98 | 16.66 | 15.87 | 16.35 | 448,417 | +0.34(+2.12%) |
Feb 08, 2008 | 16.32 | 16.78 | 15.95 | 16.01 | 372,203 | -0.38(-2.32%) |
Feb 07, 2008 | 16.02 | 16.62 | 15.78 | 16.39 | 230,548 | +0.35(+2.18%) |
Feb 06, 2008 | 16.72 | 16.78 | 16.03 | 16.04 | 224,963 | -0.51(-3.08%) |
Feb 05, 2008 | 16.80 | 17.31 | 16.48 | 16.55 | 275,977 | -0.42(-2.47%) |
Feb 04, 2008 | 17.18 | 17.65 | 16.96 | 16.97 | 220,801 | -0.19(-1.11%) |
Feb 01, 2008 | 16.44 | 17.48 | 16.44 | 17.16 | 318,741 | +0.82(+5.02%) |
Jan 31, 2008 | 16.04 | 16.67 | 16.04 | 16.34 | 440,163 | +0.12(+0.74%) |
Jan 30, 2008 | 17.44 | 17.68 | 16.07 | 16.22 | 402,291 | -1.38(-7.84%) |
Jan 29, 2008 | 17.55 | 17.71 | 17.09 | 17.60 | 289,728 | +0.11(+0.63%) |
Jan 28, 2008 | 17.82 | 18.44 | 17.40 | 17.49 | 812,526 | -0.40(-2.24%) |
Jan 25, 2008 | 18.41 | 18.42 | 17.72 | 17.89 | 547,312 | -0.36(-1.97%) |
Jan 24, 2008 | 18.20 | 18.66 | 17.64 | 18.25 | 1,035,731 | +0.21(+1.16%) |
Jan 23, 2008 | 16.35 | 18.23 | 15.10 | 18.04 | 1,464,994 | +1.36(+8.15%) |
Jan 22, 2008 | 16.35 | 17.00 | 16.00 | 16.68 | 474,789 | -0.32(-1.88%) |
Jan 21, 2008 | 16.54 | 17.06 | 16.09 | 17.00 | 949,655 | +0.00(+0.00%) |
Jan 18, 2008 | 16.54 | 17.06 | 16.09 | 17.00 | 949,655 | +0.51(+3.09%) |
Jan 17, 2008 | 16.90 | 17.01 | 16.21 | 16.49 | 1,323,003 | -0.38(-2.25%) |
Jan 16, 2008 | 16.30 | 17.11 | 16.15 | 16.87 | 709,039 | +0.56(+3.43%) |
Jan 15, 2008 | 16.04 | 16.43 | 15.89 | 16.31 | 685,001 | +0.13(+0.80%) |
Jan 14, 2008 | 17.15 | 18.23 | 16.16 | 16.18 | 1,435,189 | -0.99(-5.77%) |
Jan 11, 2008 | 17.77 | 17.77 | 16.61 | 17.17 | 2,546,872 | -0.92(-5.09%) |
Jan 10, 2008 | 16.20 | 19.25 | 16.20 | 18.09 | 2,104,887 | +0.44(+2.49%) |
Jan 09, 2008 | 18.07 | 18.07 | 17.34 | 17.65 | 1,116,430 | -0.52(-2.86%) |
Jan 08, 2008 | 16.77 | 18.92 | 16.77 | 18.17 | 1,237,507 | +1.60(+9.66%) |
Jan 07, 2008 | 16.40 | 16.80 | 16.27 | 16.57 | 692,885 | +0.28(+1.72%) |
Jan 04, 2008 | 17.50 | 17.51 | 16.26 | 16.29 | 700,911 | -1.18(-6.75%) |
Jan 03, 2008 | 18.03 | 18.33 | 17.29 | 17.47 | 634,134 | -0.56(-3.11%) |
Jan 02, 2008 | 18.12 | 18.31 | 17.76 | 18.03 | 463,211 | -0.04(-0.22%) |
Jan 01, 2008 | 17.87 | 18.37 | 17.77 | 18.07 | 239,854 | +0.00(+0.00%) |
Dec 31, 2007 | 17.87 | 18.37 | 17.77 | 18.07 | 239,854 | +0.19(+1.06%) |
Dec 28, 2007 | 18.15 | 18.30 | 17.88 | 17.88 | 270,606 | -0.17(-0.94%) |
Dec 27, 2007 | 18.99 | 19.08 | 18.00 | 18.05 | 327,510 | -1.04(-5.45%) |
Dec 26, 2007 | 18.88 | 19.54 | 18.69 | 19.09 | 378,624 | +0.19(+1.01%) |
Dec 24, 2007 | 19.00 | 19.09 | 18.65 | 18.90 | 227,823 | +0.15(+0.80%) |
Dec 21, 2007 | 19.14 | 19.16 | 18.68 | 18.75 | 646,592 | -0.11(-0.58%) |
Dec 20, 2007 | 19.39 | 19.39 | 18.61 | 18.86 | 340,048 | -0.35(-1.82%) |
Dec 19, 2007 | 19.21 | 19.40 | 19.00 | 19.21 | 199,940 | +0.02(+0.10%) |
Dec 18, 2007 | 19.14 | 19.52 | 18.99 | 19.19 | 309,067 | +0.12(+0.63%) |
Dec 17, 2007 | 19.93 | 20.06 | 18.98 | 19.07 | 478,053 | -0.77(-3.88%) |
Dec 14, 2007 | 20.71 | 20.93 | 19.83 | 19.84 | 332,471 | -1.14(-5.43%) |
Dec 13, 2007 | 20.94 | 21.25 | 20.50 | 20.98 | 138,618 | -0.16(-0.76%) |
Dec 12, 2007 | 21.29 | 21.71 | 20.72 | 21.14 | 251,332 | +0.16(+0.76%) |
Dec 11, 2007 | 21.57 | 22.38 | 20.97 | 20.98 | 565,962 | -0.47(-2.19%) |
Dec 10, 2007 | 21.35 | 21.73 | 21.16 | 21.45 | 336,633 | +0.19(+0.89%) |
Dec 07, 2007 | 20.82 | 21.29 | 20.39 | 21.26 | 342,031 | +0.47(+2.26%) |
Dec 06, 2007 | 18.93 | 20.81 | 18.87 | 20.79 | 321,762 | +1.79(+9.42%) |
Dec 05, 2007 | 18.47 | 19.42 | 18.27 | 19.00 | 476,574 | +0.77(+4.22%) |
Dec 04, 2007 | 17.80 | 18.73 | 17.80 | 18.23 | 672,954 | +0.30(+1.67%) |