Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.78 | 17.78 | 17.49 | 17.53 | 131,257 | -0.35(-1.96%) |
Feb 28, 2008 | 17.89 | 17.99 | 17.86 | 17.88 | 102,693 | -0.15(-0.85%) |
Feb 27, 2008 | 18.28 | 18.28 | 17.98 | 18.03 | 141,459 | +0.01(+0.08%) |
Feb 26, 2008 | 18.16 | 18.16 | 17.87 | 18.02 | 45,906 | +0.14(+0.79%) |
Feb 25, 2008 | 18.08 | 18.08 | 17.69 | 17.87 | 147,920 | +0.17(+0.96%) |
Feb 22, 2008 | 17.67 | 17.70 | 17.44 | 17.70 | 82,440 | +0.12(+0.69%) |
Feb 21, 2008 | 17.84 | 17.84 | 17.58 | 17.58 | 127,857 | -0.09(-0.49%) |
Feb 20, 2008 | 17.67 | 17.72 | 17.53 | 17.67 | 64,965 | -0.03(-0.17%) |
Feb 19, 2008 | 17.93 | 17.93 | 17.68 | 17.70 | 92,084 | -0.01(-0.03%) |
Feb 18, 2008 | 17.91 | 17.91 | 17.62 | 17.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.91 | 17.91 | 17.62 | 17.71 | 61,548 | +0.07(+0.40%) |
Feb 14, 2008 | 17.89 | 17.89 | 17.63 | 17.64 | 38,085 | -0.19(-1.06%) |
Feb 13, 2008 | 18.23 | 18.23 | 17.76 | 17.82 | 58,385 | +0.08(+0.43%) |
Feb 12, 2008 | 18.07 | 18.07 | 17.70 | 17.75 | 96,046 | +0.17(+0.95%) |
Feb 11, 2008 | 17.37 | 17.58 | 17.37 | 17.58 | 30,604 | +0.17(+0.96%) |
Feb 08, 2008 | 17.53 | 17.58 | 17.40 | 17.41 | 35,412 | -0.14(-0.80%) |
Feb 07, 2008 | 17.34 | 17.60 | 17.29 | 17.55 | 1,638,001 | +0.24(+1.36%) |
Feb 06, 2008 | 17.51 | 17.52 | 17.32 | 17.32 | 36,044 | -0.09(-0.51%) |
Feb 05, 2008 | 17.62 | 17.67 | 17.40 | 17.41 | 82,291 | -0.36(-2.00%) |
Feb 04, 2008 | 17.94 | 17.97 | 17.76 | 17.76 | 106,774 | -0.17(-0.95%) |
Feb 01, 2008 | 17.77 | 18.00 | 17.77 | 17.93 | 315,562 | +0.24(+1.35%) |
Jan 31, 2008 | 17.36 | 17.84 | 17.29 | 17.69 | 144,519 | +0.23(+1.31%) |
Jan 30, 2008 | 17.49 | 17.85 | 17.46 | 17.47 | 282,578 | -0.14(-0.82%) |
Jan 29, 2008 | 17.79 | 17.79 | 17.53 | 17.61 | 61,640 | +0.01(+0.05%) |
Jan 28, 2008 | 17.23 | 17.60 | 17.23 | 17.60 | 78,598 | +0.29(+1.65%) |
Jan 25, 2008 | 17.69 | 17.69 | 17.31 | 17.32 | 816,110 | -0.21(-1.22%) |
Jan 24, 2008 | 17.47 | 17.59 | 17.43 | 17.53 | 73,789 | +0.06(+0.35%) |
Jan 23, 2008 | 16.76 | 17.52 | 16.57 | 17.47 | 292,806 | +0.29(+1.71%) |
Jan 22, 2008 | 15.18 | 17.30 | 14.12 | 17.17 | 618,543 | -0.26(-1.48%) |
Jan 21, 2008 | 17.76 | 17.82 | 17.33 | 17.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.76 | 17.82 | 17.33 | 17.43 | 607,866 | -0.22(-1.23%) |
Jan 17, 2008 | 17.94 | 18.00 | 17.62 | 17.65 | 151,830 | -0.29(-1.61%) |
Jan 16, 2008 | 17.94 | 18.06 | 17.88 | 17.94 | 142,479 | -0.05(-0.29%) |
Jan 15, 2008 | 18.22 | 18.22 | 17.99 | 17.99 | 326,699 | -0.32(-1.75%) |
Jan 14, 2008 | 18.33 | 18.42 | 18.30 | 18.31 | 960,426 | -0.02(-0.13%) |
Jan 11, 2008 | 18.59 | 18.59 | 18.28 | 18.34 | 74,589 | -0.41(-2.20%) |
Jan 10, 2008 | 18.66 | 18.79 | 18.57 | 18.75 | 106,774 | +0.14(+0.76%) |
Jan 09, 2008 | 18.54 | 18.62 | 18.41 | 18.61 | 135,678 | +0.09(+0.51%) |
Jan 08, 2008 | 18.57 | 18.76 | 18.46 | 18.51 | 226,810 | -0.01(-0.06%) |
Jan 07, 2008 | 18.37 | 18.57 | 18.37 | 18.52 | 75,830 | +0.24(+1.32%) |
Jan 04, 2008 | 18.47 | 18.48 | 18.28 | 18.28 | 40,125 | -0.24(-1.30%) |
Jan 03, 2008 | 18.60 | 18.68 | 18.49 | 18.52 | 61,548 | -0.03(-0.16%) |
Jan 02, 2008 | 18.72 | 18.75 | 18.45 | 18.55 | 1,035,396 | -0.24(-1.30%) |
Jan 01, 2008 | 18.93 | 18.93 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.93 | 18.93 | 18.80 | 18.80 | 19,722 | -0.16(-0.85%) |
Dec 28, 2007 | 19.12 | 19.12 | 18.92 | 18.96 | 65,271 | -0.01(-0.06%) |
Dec 27, 2007 | 19.23 | 19.23 | 18.97 | 18.97 | 52,033 | -0.30(-1.56%) |
Dec 26, 2007 | 19.20 | 19.28 | 19.20 | 19.27 | 28,244 | -0.01(-0.06%) |
Dec 24, 2007 | 19.24 | 19.29 | 19.24 | 19.28 | 27,883 | +0.07(+0.38%) |
Dec 21, 2007 | 19.21 | 19.23 | 19.01 | 19.21 | 63,928 | +0.21(+1.11%) |
Dec 20, 2007 | 19.06 | 19.06 | 18.92 | 19.00 | 42,845 | +0.08(+0.44%) |
Dec 19, 2007 | 18.83 | 19.02 | 18.73 | 18.92 | 61,888 | +0.10(+0.53%) |
Dec 18, 2007 | 19.01 | 19.01 | 18.75 | 18.82 | 46,586 | -0.08(-0.40%) |
Dec 17, 2007 | 19.07 | 19.07 | 18.88 | 18.89 | 86,371 | -0.22(-1.14%) |
Dec 14, 2007 | 19.21 | 19.23 | 19.09 | 19.11 | 106,774 | -0.18(-0.93%) |
Dec 13, 2007 | 19.27 | 19.30 | 19.16 | 19.29 | 121,056 | +0.01(+0.08%) |
Dec 12, 2007 | 19.51 | 19.51 | 19.13 | 19.27 | 96,233 | +0.15(+0.78%) |
Dec 11, 2007 | 19.44 | 19.55 | 19.12 | 19.12 | 100,313 | -0.36(-1.83%) |
Dec 10, 2007 | 19.43 | 19.52 | 19.42 | 19.48 | 149,395 | +0.07(+0.35%) |
Dec 07, 2007 | 19.48 | 19.50 | 19.37 | 19.41 | 185,665 | +0.02(+0.09%) |
Dec 06, 2007 | 19.23 | 19.41 | 19.17 | 19.39 | 77,190 | +0.20(+1.06%) |
Dec 05, 2007 | 19.16 | 19.21 | 19.10 | 19.19 | 158,801 | +0.13(+0.68%) |
Dec 04, 2007 | 18.97 | 19.12 | 18.95 | 19.06 | 98,273 | -0.06(-0.32%) |