Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.52 | 14.95 | 14.49 | 14.71 | 94,659 | -0.50(-3.31%) |
Feb 28, 2008 | 15.43 | 15.43 | 14.62 | 15.21 | 152,905 | -0.32(-2.04%) |
Feb 27, 2008 | 15.96 | 16.24 | 15.29 | 15.53 | 77,789 | -0.52(-3.27%) |
Feb 26, 2008 | 15.67 | 16.37 | 15.43 | 16.05 | 120,960 | +0.50(+3.19%) |
Feb 25, 2008 | 15.70 | 15.70 | 14.93 | 15.56 | 81,794 | -0.14(-0.92%) |
Feb 22, 2008 | 15.56 | 15.93 | 15.38 | 15.70 | 92,260 | +0.19(+1.25%) |
Feb 21, 2008 | 15.75 | 16.07 | 15.47 | 15.51 | 114,037 | -0.06(-0.35%) |
Feb 20, 2008 | 16.17 | 16.17 | 15.50 | 15.56 | 58,378 | -0.26(-1.61%) |
Feb 19, 2008 | 15.53 | 16.13 | 15.53 | 15.82 | 66,005 | +0.36(+2.32%) |
Feb 18, 2008 | 15.77 | 15.87 | 15.04 | 15.46 | 91,099 | +0.00(+0.00%) |
Feb 15, 2008 | 15.77 | 15.87 | 15.04 | 15.46 | 91,099 | -0.49(-3.07%) |
Feb 14, 2008 | 16.61 | 16.61 | 15.70 | 15.95 | 62,245 | -0.65(-3.91%) |
Feb 13, 2008 | 16.36 | 16.61 | 16.05 | 16.60 | 48,049 | +0.43(+2.64%) |
Feb 12, 2008 | 16.32 | 16.35 | 15.83 | 16.17 | 57,904 | +0.24(+1.52%) |
Feb 11, 2008 | 15.98 | 16.01 | 15.72 | 15.93 | 60,181 | -0.06(-0.39%) |
Feb 08, 2008 | 15.83 | 16.19 | 15.83 | 15.99 | 51,903 | +0.10(+0.61%) |
Feb 07, 2008 | 15.47 | 15.90 | 15.37 | 15.90 | 80,784 | +0.30(+1.95%) |
Feb 06, 2008 | 16.36 | 16.36 | 15.33 | 15.59 | 151,616 | -0.60(-3.71%) |
Feb 05, 2008 | 16.61 | 16.81 | 15.95 | 16.19 | 141,931 | -0.90(-5.29%) |
Feb 04, 2008 | 16.52 | 17.14 | 15.96 | 17.10 | 111,339 | +0.84(+5.18%) |
Feb 01, 2008 | 16.30 | 16.38 | 15.84 | 16.25 | 202,167 | +0.03(+0.17%) |
Jan 31, 2008 | 16.42 | 16.71 | 16.23 | 16.23 | 202,920 | -0.41(-2.45%) |
Jan 30, 2008 | 17.16 | 17.16 | 16.44 | 16.63 | 114,228 | -0.61(-3.56%) |
Jan 29, 2008 | 17.66 | 17.66 | 16.95 | 17.25 | 92,176 | -0.10(-0.60%) |
Jan 28, 2008 | 17.73 | 17.76 | 16.90 | 17.35 | 103,209 | -0.46(-2.56%) |
Jan 25, 2008 | 18.45 | 18.45 | 17.37 | 17.81 | 55,595 | -0.39(-2.12%) |
Jan 24, 2008 | 18.38 | 18.79 | 17.63 | 18.19 | 115,147 | -0.15(-0.83%) |
Jan 23, 2008 | 17.34 | 18.41 | 16.63 | 18.34 | 101,199 | +1.10(+6.40%) |
Jan 22, 2008 | 17.23 | 17.59 | 15.92 | 17.24 | 165,588 | -0.54(-3.03%) |
Jan 21, 2008 | 18.38 | 19.07 | 17.52 | 17.78 | 197,367 | +0.00(+0.00%) |
Jan 18, 2008 | 18.38 | 19.07 | 17.52 | 17.78 | 197,367 | -0.88(-4.70%) |
Jan 17, 2008 | 19.97 | 20.19 | 18.54 | 18.65 | 96,842 | -1.20(-6.05%) |
Jan 16, 2008 | 18.83 | 20.56 | 18.54 | 19.86 | 159,486 | +0.93(+4.92%) |
Jan 15, 2008 | 18.38 | 19.28 | 18.13 | 18.92 | 188,574 | +0.30(+1.59%) |
Jan 14, 2008 | 18.14 | 18.83 | 16.98 | 18.63 | 143,896 | +0.79(+4.45%) |
Jan 11, 2008 | 17.49 | 18.07 | 17.25 | 17.83 | 136,221 | +0.28(+1.57%) |
Jan 10, 2008 | 17.94 | 18.20 | 17.39 | 17.56 | 184,307 | -0.28(-1.59%) |
Jan 09, 2008 | 16.92 | 17.84 | 16.92 | 17.84 | 136,155 | +0.94(+5.55%) |
Jan 08, 2008 | 17.33 | 17.79 | 16.87 | 16.90 | 115,965 | -0.38(-2.20%) |
Jan 07, 2008 | 16.81 | 17.59 | 16.70 | 17.28 | 94,035 | +0.48(+2.87%) |
Jan 04, 2008 | 17.23 | 17.42 | 16.67 | 16.80 | 183,637 | -0.69(-3.94%) |
Jan 03, 2008 | 17.17 | 17.69 | 16.92 | 17.49 | 174,692 | +0.39(+2.26%) |
Jan 02, 2008 | 17.63 | 17.90 | 16.94 | 17.10 | 173,414 | -0.28(-1.59%) |
Jan 01, 2008 | 17.25 | 18.06 | 17.09 | 17.38 | 267,482 | +0.00(+0.00%) |
Dec 31, 2007 | 17.25 | 18.06 | 17.09 | 17.38 | 267,192 | +0.29(+1.70%) |
Dec 28, 2007 | 19.21 | 19.86 | 17.09 | 17.09 | 570,575 | -1.92(-10.12%) |
Dec 27, 2007 | 18.53 | 19.61 | 18.43 | 19.01 | 370,771 | +0.73(+4.00%) |
Dec 26, 2007 | 17.90 | 18.75 | 17.45 | 18.28 | 703,519 | +1.31(+7.72%) |
Dec 24, 2007 | 19.32 | 19.37 | 16.56 | 16.97 | 810,286 | -5.35(-23.96%) |
Dec 21, 2007 | 21.77 | 22.35 | 20.84 | 22.32 | 209,741 | +1.23(+5.86%) |
Dec 20, 2007 | 21.10 | 21.19 | 20.37 | 21.08 | 72,042 | +0.16(+0.76%) |
Dec 19, 2007 | 20.54 | 21.63 | 20.01 | 20.92 | 120,318 | +0.35(+1.68%) |
Dec 18, 2007 | 20.31 | 20.79 | 19.67 | 20.58 | 103,082 | +0.69(+3.47%) |
Dec 17, 2007 | 20.93 | 21.00 | 19.60 | 19.89 | 123,057 | -1.21(-5.75%) |
Dec 14, 2007 | 20.70 | 21.68 | 20.53 | 21.10 | 105,211 | +0.19(+0.89%) |
Dec 13, 2007 | 20.35 | 20.98 | 20.35 | 20.92 | 54,721 | +0.50(+2.47%) |
Dec 12, 2007 | 20.81 | 21.01 | 20.01 | 20.41 | 48,486 | +0.28(+1.40%) |
Dec 11, 2007 | 20.88 | 21.59 | 20.11 | 20.13 | 94,386 | -0.62(-2.99%) |
Dec 10, 2007 | 21.00 | 21.00 | 20.27 | 20.75 | 88,959 | +0.01(+0.03%) |
Dec 07, 2007 | 20.75 | 20.85 | 20.54 | 20.75 | 51,888 | +0.10(+0.50%) |
Dec 06, 2007 | 20.83 | 20.88 | 20.28 | 20.64 | 87,900 | -0.02(-0.10%) |
Dec 05, 2007 | 20.85 | 21.13 | 20.35 | 20.66 | 71,415 | +0.31(+1.53%) |
Dec 04, 2007 | 20.46 | 21.06 | 20.35 | 20.35 | 44,229 | -0.28(-1.37%) |