Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.47 | 17.47 | 17.38 | 17.38 | 1,311 | -0.43(-2.41%) |
Feb 28, 2008 | 17.82 | 17.94 | 17.81 | 17.81 | 2,501 | +0.00(+0.00%) |
Feb 27, 2008 | 17.83 | 17.83 | 17.81 | 17.81 | 1,311 | -0.31(-1.72%) |
Feb 26, 2008 | 18.12 | 18.12 | 18.12 | 18.12 | 417 | +0.38(+2.17%) |
Feb 25, 2008 | 17.73 | 17.73 | 17.73 | 17.73 | 109 | +0.00(+0.00%) |
Feb 22, 2008 | 17.64 | 17.73 | 17.49 | 17.73 | 765 | -0.14(-0.77%) |
Feb 21, 2008 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 17.87 | 17.87 | 17.87 | 17.87 | 205 | +0.19(+1.09%) |
Feb 19, 2008 | 17.78 | 17.78 | 17.67 | 17.68 | 983 | -0.04(-0.21%) |
Feb 18, 2008 | 17.74 | 17.74 | 17.71 | 17.71 | 735 | +0.00(+0.00%) |
Feb 15, 2008 | 17.74 | 17.74 | 17.71 | 17.71 | 735 | -0.35(-1.93%) |
Feb 14, 2008 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 18.06 | 18.06 | 18.06 | 18.06 | 163 | +0.50(+2.87%) |
Feb 12, 2008 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.00(+0.00%) |
Feb 07, 2008 | 17.49 | 17.56 | 17.49 | 17.56 | 754 | -0.24(-1.34%) |
Feb 06, 2008 | 17.93 | 17.93 | 17.80 | 17.80 | 6,808 | -0.34(-1.87%) |
Feb 05, 2008 | 18.14 | 18.14 | 18.14 | 18.14 | 453 | -0.39(-2.12%) |
Feb 04, 2008 | 19.11 | 19.11 | 18.53 | 18.53 | 819 | -0.01(-0.05%) |
Feb 01, 2008 | 18.60 | 18.68 | 18.54 | 18.54 | 1,092 | +0.75(+4.22%) |
Jan 31, 2008 | 17.79 | 17.79 | 17.79 | 17.79 | 110 | -0.30(-1.67%) |
Jan 30, 2008 | 18.52 | 18.52 | 17.91 | 18.09 | 1,253 | +0.15(+0.82%) |
Jan 29, 2008 | 17.94 | 18.00 | 17.94 | 17.94 | 1,359 | +0.38(+2.19%) |
Jan 28, 2008 | 18.30 | 18.30 | 17.56 | 17.56 | 822 | -0.07(-0.42%) |
Jan 25, 2008 | 17.81 | 17.81 | 17.63 | 17.63 | 615 | -0.14(-0.77%) |
Jan 24, 2008 | 17.61 | 17.79 | 17.61 | 17.77 | 659 | +0.78(+4.58%) |
Jan 23, 2008 | 17.30 | 17.30 | 16.99 | 16.99 | 655 | -0.38(-2.16%) |
Jan 22, 2008 | 16.80 | 17.51 | 11.90 | 17.37 | 8,233 | -0.27(-1.51%) |
Jan 21, 2008 | 17.64 | 17.82 | 17.63 | 17.63 | 2,338 | +0.00(+0.00%) |
Jan 18, 2008 | 17.64 | 17.82 | 17.63 | 17.63 | 2,338 | -0.12(-0.67%) |
Jan 17, 2008 | 18.09 | 18.09 | 17.75 | 17.75 | 11,784 | -0.25(-1.37%) |
Jan 16, 2008 | 17.98 | 18.00 | 17.98 | 18.00 | 685 | +0.05(+0.31%) |
Jan 15, 2008 | 17.95 | 18.06 | 17.92 | 17.94 | 15,278 | -0.38(-2.05%) |
Jan 14, 2008 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.00(+0.00%) |
Jan 11, 2008 | 17.60 | 18.36 | 17.60 | 18.32 | 4,371 | -0.08(-0.45%) |
Jan 10, 2008 | 18.22 | 18.40 | 18.22 | 18.40 | 469 | +0.20(+1.11%) |
Jan 09, 2008 | 18.20 | 18.20 | 18.20 | 18.20 | 109 | +0.03(+0.15%) |
Jan 08, 2008 | 18.51 | 18.63 | 18.17 | 18.17 | 2,458 | -0.15(-0.80%) |
Jan 07, 2008 | 18.21 | 18.54 | 18.21 | 18.32 | 1,530 | -0.11(-0.60%) |
Jan 04, 2008 | 18.81 | 18.82 | 18.43 | 18.43 | 3,852 | -0.62(-3.27%) |
Jan 03, 2008 | 18.95 | 19.05 | 18.95 | 19.05 | 2,613 | +0.06(+0.34%) |
Jan 02, 2008 | 19.38 | 19.39 | 18.97 | 18.99 | 9,257 | -0.50(-2.58%) |
Jan 01, 2008 | 19.46 | 19.49 | 19.38 | 19.49 | 4,145 | +0.00(+0.00%) |
Dec 31, 2007 | 19.46 | 19.49 | 19.38 | 19.49 | 4,145 | +0.00(+0.00%) |
Dec 28, 2007 | 19.58 | 19.58 | 19.49 | 19.49 | 1,286 | -0.25(-1.25%) |
Dec 27, 2007 | 19.74 | 19.74 | 19.74 | 19.74 | 662 | -0.15(-0.74%) |
Dec 26, 2007 | 19.81 | 19.88 | 19.75 | 19.88 | 5,582 | +0.05(+0.28%) |
Dec 24, 2007 | 20.48 | 20.48 | 19.72 | 19.83 | 6,808 | +0.21(+1.07%) |
Dec 21, 2007 | 19.65 | 19.65 | 19.58 | 19.62 | 3,519 | +0.36(+1.89%) |
Dec 20, 2007 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
Dec 19, 2007 | 19.14 | 19.25 | 19.14 | 19.25 | 1,092 | +0.07(+0.34%) |
Dec 18, 2007 | 19.22 | 19.22 | 18.95 | 19.19 | 5,869 | +0.08(+0.43%) |
Dec 17, 2007 | 19.43 | 19.43 | 19.11 | 19.11 | 3,032 | -0.47(-2.38%) |
Dec 14, 2007 | 19.69 | 19.69 | 19.57 | 19.57 | 8,724 | -0.05(-0.28%) |
Dec 13, 2007 | 19.63 | 19.63 | 19.63 | 19.63 | 382 | -0.13(-0.65%) |
Dec 12, 2007 | 20.08 | 20.08 | 19.71 | 19.76 | 2,356 | -0.32(-1.59%) |
Dec 11, 2007 | 20.48 | 20.48 | 20.08 | 20.08 | 5,138 | -0.36(-1.75%) |
Dec 10, 2007 | 20.51 | 20.52 | 19.63 | 20.43 | 6,448 | -0.01(-0.05%) |
Dec 07, 2007 | 20.40 | 20.46 | 20.38 | 20.44 | 3,345 | +0.27(+1.36%) |
Dec 06, 2007 | 18.68 | 20.17 | 11.90 | 20.17 | 1,038 | -0.04(-0.18%) |
Dec 05, 2007 | 20.07 | 20.20 | 20.07 | 20.20 | 1,138 | +0.39(+1.99%) |
Dec 04, 2007 | 19.87 | 19.87 | 19.69 | 19.81 | 1,487 | -0.24(-1.19%) |