Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.18 | 19.18 | 18.34 | 18.35 | 144,781 | -0.75(-3.91%) |
Feb 28, 2008 | 17.69 | 19.45 | 17.69 | 19.09 | 256,015 | +1.26(+7.07%) |
Feb 27, 2008 | 18.61 | 19.28 | 17.83 | 17.83 | 252,883 | -0.95(-5.04%) |
Feb 26, 2008 | 18.31 | 18.92 | 18.22 | 18.78 | 166,981 | +0.35(+1.88%) |
Feb 25, 2008 | 18.15 | 18.55 | 18.15 | 18.43 | 175,233 | +0.12(+0.67%) |
Feb 22, 2008 | 18.39 | 18.90 | 17.60 | 18.31 | 179,414 | -0.27(-1.45%) |
Feb 21, 2008 | 19.22 | 19.62 | 18.27 | 18.58 | 206,428 | -0.54(-2.82%) |
Feb 20, 2008 | 19.45 | 19.45 | 18.85 | 19.12 | 320,476 | -0.35(-1.78%) |
Feb 19, 2008 | 20.25 | 20.25 | 19.30 | 19.46 | 333,736 | +0.00(+0.00%) |
Feb 18, 2008 | 20.38 | 20.55 | 19.30 | 19.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.38 | 20.55 | 19.30 | 19.46 | 175,355 | -0.91(-4.46%) |
Feb 14, 2008 | 21.06 | 21.08 | 20.08 | 20.37 | 133,597 | -0.63(-3.00%) |
Feb 13, 2008 | 20.29 | 21.13 | 20.03 | 21.00 | 169,573 | +0.88(+4.40%) |
Feb 12, 2008 | 20.72 | 20.72 | 19.81 | 20.12 | 223,977 | -0.14(-0.68%) |
Feb 11, 2008 | 20.15 | 20.34 | 19.81 | 20.25 | 95,160 | +0.10(+0.50%) |
Feb 08, 2008 | 20.02 | 20.38 | 19.75 | 20.15 | 135,942 | +0.05(+0.23%) |
Feb 07, 2008 | 19.52 | 20.18 | 19.23 | 20.11 | 318,476 | +0.42(+2.11%) |
Feb 06, 2008 | 19.60 | 20.23 | 19.32 | 19.69 | 161,590 | +0.27(+1.39%) |
Feb 05, 2008 | 20.41 | 20.41 | 19.21 | 19.42 | 313,088 | -1.06(-5.18%) |
Feb 04, 2008 | 21.28 | 21.54 | 20.09 | 20.48 | 240,609 | -0.58(-2.77%) |
Feb 01, 2008 | 21.32 | 22.15 | 20.62 | 21.07 | 264,867 | +0.02(+0.11%) |
Jan 31, 2008 | 20.09 | 21.23 | 19.42 | 21.05 | 369,722 | +0.95(+4.75%) |
Jan 30, 2008 | 19.62 | 21.05 | 19.57 | 20.09 | 481,937 | +0.44(+2.23%) |
Jan 29, 2008 | 19.09 | 19.71 | 19.00 | 19.65 | 359,431 | +0.72(+3.82%) |
Jan 28, 2008 | 19.02 | 19.03 | 18.16 | 18.93 | 187,362 | +0.08(+0.41%) |
Jan 25, 2008 | 18.53 | 19.42 | 18.53 | 18.85 | 207,170 | +0.48(+2.64%) |
Jan 24, 2008 | 18.02 | 18.82 | 17.97 | 18.37 | 289,701 | +0.51(+2.84%) |
Jan 23, 2008 | 17.60 | 18.27 | 17.31 | 17.86 | 321,959 | +0.11(+0.61%) |
Jan 22, 2008 | 18.31 | 18.58 | 16.47 | 17.75 | 425,257 | -0.96(-5.14%) |
Jan 21, 2008 | 18.49 | 18.99 | 18.27 | 18.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.49 | 18.99 | 18.27 | 18.72 | 445,746 | +0.33(+1.80%) |
Jan 17, 2008 | 19.85 | 20.16 | 18.31 | 18.38 | 508,548 | -1.42(-7.18%) |
Jan 16, 2008 | 20.31 | 20.58 | 19.78 | 19.81 | 567,537 | -0.68(-3.34%) |
Jan 15, 2008 | 19.77 | 20.88 | 19.27 | 20.49 | 923,700 | +1.31(+6.82%) |
Jan 14, 2008 | 18.81 | 19.27 | 18.77 | 19.18 | 403,426 | +0.38(+2.00%) |
Jan 11, 2008 | 18.89 | 19.38 | 18.58 | 18.81 | 365,430 | -0.19(-1.01%) |
Jan 10, 2008 | 19.22 | 19.23 | 18.62 | 19.00 | 208,422 | -0.19(-1.00%) |
Jan 09, 2008 | 18.77 | 19.93 | 18.46 | 19.19 | 322,799 | +0.16(+0.85%) |
Jan 08, 2008 | 19.85 | 20.08 | 18.89 | 19.03 | 280,581 | -0.77(-3.88%) |
Jan 07, 2008 | 20.22 | 20.22 | 19.52 | 19.80 | 250,084 | -0.25(-1.23%) |
Jan 04, 2008 | 21.05 | 21.54 | 19.85 | 20.05 | 299,955 | -1.62(-7.49%) |
Jan 03, 2008 | 20.76 | 21.88 | 20.76 | 21.67 | 425,747 | +0.96(+4.64%) |
Jan 02, 2008 | 21.71 | 21.90 | 20.32 | 20.71 | 460,252 | -1.00(-4.61%) |
Jan 01, 2008 | 21.53 | 21.92 | 21.38 | 21.71 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.53 | 21.92 | 21.38 | 21.71 | 317,574 | +0.37(+1.73%) |
Dec 28, 2007 | 20.85 | 21.54 | 20.85 | 21.34 | 318,016 | +0.49(+2.36%) |
Dec 27, 2007 | 20.39 | 21.43 | 20.39 | 20.85 | 417,560 | +0.08(+0.37%) |
Dec 26, 2007 | 19.69 | 20.88 | 19.31 | 20.77 | 639,108 | +1.08(+5.47%) |
Dec 24, 2007 | 18.98 | 19.74 | 18.46 | 19.69 | 753,747 | +1.44(+7.88%) |
Dec 21, 2007 | 17.57 | 18.25 | 17.11 | 18.25 | 463,628 | +0.84(+4.81%) |
Dec 20, 2007 | 17.00 | 17.46 | 16.58 | 17.42 | 146,770 | +0.61(+3.62%) |
Dec 19, 2007 | 16.91 | 17.08 | 16.65 | 16.81 | 165,548 | +0.00(+0.00%) |
Dec 18, 2007 | 16.33 | 16.85 | 16.12 | 16.81 | 208,570 | +0.35(+2.10%) |
Dec 17, 2007 | 16.32 | 16.88 | 16.15 | 16.46 | 177,564 | -0.18(-1.06%) |
Dec 14, 2007 | 16.36 | 16.80 | 16.36 | 16.64 | 149,175 | +0.10(+0.60%) |
Dec 13, 2007 | 16.79 | 16.88 | 16.15 | 16.54 | 151,221 | -0.43(-2.54%) |
Dec 12, 2007 | 17.42 | 17.42 | 16.78 | 16.97 | 307,378 | +0.19(+1.15%) |
Dec 11, 2007 | 17.88 | 18.26 | 16.50 | 16.78 | 215,475 | -0.95(-5.38%) |
Dec 10, 2007 | 17.77 | 17.91 | 17.59 | 17.73 | 273,370 | -0.02(-0.09%) |
Dec 07, 2007 | 17.58 | 17.75 | 17.39 | 17.75 | 276,390 | +0.46(+2.67%) |
Dec 06, 2007 | 17.01 | 17.28 | 17.00 | 17.28 | 192,140 | +0.13(+0.76%) |
Dec 05, 2007 | 17.31 | 17.41 | 16.94 | 17.15 | 256,248 | +0.07(+0.41%) |
Dec 04, 2007 | 17.12 | 17.92 | 16.97 | 17.08 | 270,413 | -0.16(-0.94%) |