Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 15.93 | 16.17 | 15.73 | 16.11 | 778,881 | -0.05(-0.32%) |
Feb 28, 2008 | 16.08 | 16.33 | 15.96 | 16.16 | 818,416 | -0.08(-0.47%) |
Feb 27, 2008 | 16.45 | 16.49 | 15.94 | 16.24 | 968,889 | -0.37(-2.21%) |
Feb 26, 2008 | 16.66 | 16.90 | 16.55 | 16.61 | 929,260 | -0.25(-1.47%) |
Feb 25, 2008 | 17.05 | 17.17 | 16.65 | 16.85 | 693,535 | -0.11(-0.65%) |
Feb 22, 2008 | 16.02 | 17.13 | 16.02 | 16.96 | 1,055,347 | +0.95(+5.92%) |
Feb 21, 2008 | 16.99 | 17.31 | 15.96 | 16.02 | 896,539 | -0.81(-4.82%) |
Feb 20, 2008 | 16.12 | 17.13 | 16.05 | 16.83 | 619,429 | +0.48(+2.93%) |
Feb 19, 2008 | 16.49 | 16.96 | 16.26 | 16.35 | 370,416 | -0.01(-0.05%) |
Feb 18, 2008 | 16.41 | 16.61 | 16.13 | 16.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.41 | 16.61 | 16.13 | 16.36 | 387,509 | -0.16(-0.98%) |
Feb 14, 2008 | 16.77 | 16.78 | 16.17 | 16.52 | 964,206 | -0.11(-0.67%) |
Feb 13, 2008 | 16.74 | 16.74 | 16.45 | 16.63 | 1,134,839 | +0.12(+0.72%) |
Feb 12, 2008 | 16.61 | 16.72 | 16.41 | 16.51 | 1,620,747 | -0.15(-0.87%) |
Feb 11, 2008 | 16.78 | 16.90 | 16.43 | 16.66 | 431,645 | -0.09(-0.51%) |
Feb 08, 2008 | 16.93 | 17.31 | 16.66 | 16.74 | 620,834 | -0.26(-1.56%) |
Feb 07, 2008 | 17.00 | 17.31 | 16.53 | 17.01 | 590,629 | -0.15(-0.90%) |
Feb 06, 2008 | 17.81 | 18.15 | 17.09 | 17.16 | 590,746 | -0.73(-4.06%) |
Feb 05, 2008 | 18.65 | 19.01 | 17.78 | 17.89 | 921,057 | -0.86(-4.60%) |
Feb 04, 2008 | 19.52 | 19.56 | 18.33 | 18.75 | 1,220,009 | -0.64(-3.30%) |
Feb 01, 2008 | 18.61 | 19.48 | 18.36 | 19.39 | 1,370,447 | +0.82(+4.42%) |
Jan 31, 2008 | 17.26 | 18.60 | 17.08 | 18.57 | 1,359,665 | +1.33(+7.73%) |
Jan 30, 2008 | 16.97 | 17.93 | 16.88 | 17.24 | 1,330,431 | +0.15(+0.90%) |
Jan 29, 2008 | 16.02 | 17.29 | 15.96 | 17.08 | 1,837,248 | +1.07(+6.67%) |
Jan 28, 2008 | 15.74 | 16.20 | 15.32 | 16.02 | 1,300,906 | +0.15(+0.97%) |
Jan 25, 2008 | 16.27 | 16.36 | 15.76 | 15.86 | 2,394,712 | -0.19(-1.17%) |
Jan 24, 2008 | 15.04 | 16.06 | 15.04 | 16.05 | 1,426,326 | +0.85(+5.56%) |
Jan 23, 2008 | 14.89 | 15.73 | 14.51 | 15.20 | 2,146,199 | +0.00(+0.00%) |
Jan 22, 2008 | 14.73 | 15.41 | 14.40 | 15.20 | 1,069,571 | +0.37(+2.48%) |
Jan 21, 2008 | 15.03 | 15.49 | 14.74 | 14.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.03 | 15.49 | 14.74 | 14.84 | 495,215 | -0.20(-1.31%) |
Jan 17, 2008 | 15.42 | 15.79 | 14.95 | 15.03 | 697,165 | -0.41(-2.65%) |
Jan 16, 2008 | 15.35 | 15.96 | 15.33 | 15.44 | 1,044,051 | -0.07(-0.44%) |
Jan 15, 2008 | 15.42 | 15.61 | 15.13 | 15.51 | 763,896 | -0.09(-0.55%) |
Jan 14, 2008 | 15.76 | 15.87 | 15.47 | 15.60 | 784,969 | -0.10(-0.65%) |
Jan 11, 2008 | 15.90 | 15.92 | 15.55 | 15.70 | 495,215 | -0.26(-1.66%) |
Jan 10, 2008 | 15.80 | 16.32 | 15.57 | 15.96 | 857,319 | +0.11(+0.70%) |
Jan 09, 2008 | 15.80 | 15.97 | 15.15 | 15.85 | 830,787 | +0.14(+0.87%) |
Jan 08, 2008 | 16.25 | 16.33 | 15.55 | 15.72 | 997,689 | -0.56(-3.46%) |
Jan 07, 2008 | 16.47 | 16.55 | 15.93 | 16.28 | 754,709 | -0.22(-1.35%) |
Jan 04, 2008 | 16.58 | 16.58 | 16.24 | 16.50 | 666,695 | -0.14(-0.82%) |
Jan 03, 2008 | 16.88 | 16.96 | 16.55 | 16.64 | 605,146 | -0.09(-0.56%) |
Jan 02, 2008 | 17.31 | 17.56 | 16.64 | 16.73 | 434,951 | -0.54(-3.12%) |
Jan 01, 2008 | 17.13 | 17.34 | 16.93 | 17.27 | 434,162 | +0.00(+0.00%) |
Dec 31, 2007 | 17.13 | 17.34 | 16.93 | 17.27 | 434,162 | +0.27(+1.61%) |
Dec 28, 2007 | 17.13 | 17.24 | 16.85 | 17.00 | 704,891 | -0.09(-0.55%) |
Dec 27, 2007 | 17.55 | 17.60 | 17.09 | 17.09 | 594,258 | -0.51(-2.91%) |
Dec 26, 2007 | 17.41 | 17.89 | 17.30 | 17.60 | 759,213 | -0.01(-0.05%) |
Dec 24, 2007 | 17.48 | 17.74 | 17.48 | 17.61 | 194,222 | +0.09(+0.54%) |
Dec 21, 2007 | 17.44 | 17.58 | 17.33 | 17.52 | 1,814,970 | +0.30(+1.74%) |
Dec 20, 2007 | 17.54 | 17.65 | 17.08 | 17.22 | 926,041 | -0.26(-1.51%) |
Dec 19, 2007 | 17.65 | 17.84 | 17.42 | 17.48 | 346,334 | -0.27(-1.54%) |
Dec 18, 2007 | 17.78 | 18.05 | 17.66 | 17.76 | 985,284 | +0.14(+0.78%) |
Dec 17, 2007 | 18.36 | 18.60 | 17.54 | 17.62 | 1,014,547 | -0.91(-4.89%) |
Dec 14, 2007 | 19.01 | 19.03 | 18.30 | 18.53 | 345,714 | -0.47(-2.47%) |
Dec 13, 2007 | 19.39 | 19.40 | 18.89 | 19.00 | 756,637 | -0.38(-1.98%) |
Dec 12, 2007 | 19.76 | 20.11 | 19.22 | 19.38 | 743,460 | -0.16(-0.83%) |
Dec 11, 2007 | 20.22 | 20.36 | 19.40 | 19.54 | 547,505 | -0.56(-2.76%) |
Dec 10, 2007 | 19.71 | 20.14 | 19.71 | 20.10 | 888,783 | +0.38(+1.95%) |
Dec 07, 2007 | 18.67 | 19.90 | 18.43 | 19.71 | 2,811,606 | +1.31(+7.10%) |
Dec 06, 2007 | 18.42 | 18.63 | 17.99 | 18.41 | 1,008,928 | +0.04(+0.23%) |
Dec 05, 2007 | 18.37 | 18.64 | 18.19 | 18.36 | 866,802 | +0.28(+1.56%) |
Dec 04, 2007 | 18.69 | 18.69 | 17.94 | 18.08 | 778,881 | -0.64(-3.42%) |