Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.88 | 16.88 | 16.50 | 16.58 | 123,888 | -0.47(-2.76%) |
Feb 28, 2008 | 17.14 | 17.39 | 16.88 | 17.05 | 143,543 | -0.21(-1.22%) |
Feb 27, 2008 | 17.20 | 17.33 | 17.05 | 17.26 | 291,149 | -0.03(-0.17%) |
Feb 26, 2008 | 17.25 | 17.47 | 17.12 | 17.29 | 238,988 | -0.12(-0.69%) |
Feb 25, 2008 | 17.91 | 17.91 | 17.13 | 17.41 | 221,072 | -0.56(-3.12%) |
Feb 22, 2008 | 18.24 | 18.26 | 17.46 | 17.97 | 118,050 | -0.21(-1.16%) |
Feb 21, 2008 | 18.25 | 18.48 | 18.09 | 18.18 | 137,310 | -0.04(-0.22%) |
Feb 20, 2008 | 18.17 | 18.47 | 18.09 | 18.22 | 122,603 | -0.04(-0.22%) |
Feb 19, 2008 | 18.23 | 18.42 | 18.10 | 18.26 | 118,343 | +0.21(+1.16%) |
Feb 18, 2008 | 18.12 | 18.40 | 17.68 | 18.05 | 162,278 | +0.00(+0.00%) |
Feb 15, 2008 | 18.12 | 18.40 | 17.68 | 18.05 | 162,278 | -0.17(-0.93%) |
Feb 14, 2008 | 19.00 | 19.16 | 18.20 | 18.22 | 120,532 | -0.78(-4.11%) |
Feb 13, 2008 | 18.03 | 19.07 | 17.87 | 19.00 | 171,745 | +1.14(+6.38%) |
Feb 12, 2008 | 18.30 | 18.44 | 17.81 | 17.86 | 126,805 | -0.32(-1.76%) |
Feb 11, 2008 | 18.37 | 18.52 | 18.02 | 18.18 | 82,566 | -0.22(-1.20%) |
Feb 08, 2008 | 19.19 | 19.21 | 18.35 | 18.40 | 97,396 | -0.80(-4.17%) |
Feb 07, 2008 | 18.69 | 19.20 | 18.43 | 19.20 | 79,089 | +0.44(+2.35%) |
Feb 06, 2008 | 19.44 | 19.63 | 18.66 | 18.76 | 81,784 | -0.54(-2.80%) |
Feb 05, 2008 | 19.58 | 19.73 | 19.09 | 19.30 | 116,558 | -0.64(-3.21%) |
Feb 04, 2008 | 19.72 | 19.99 | 19.24 | 19.94 | 107,779 | +0.21(+1.06%) |
Feb 01, 2008 | 20.39 | 20.76 | 19.54 | 19.73 | 141,538 | -0.54(-2.66%) |
Jan 31, 2008 | 18.47 | 20.36 | 18.47 | 20.27 | 197,341 | +1.71(+9.21%) |
Jan 30, 2008 | 18.88 | 19.34 | 18.55 | 18.56 | 80,053 | -0.47(-2.47%) |
Jan 29, 2008 | 19.37 | 19.37 | 18.93 | 19.03 | 100,463 | -0.21(-1.09%) |
Jan 28, 2008 | 18.86 | 19.25 | 18.80 | 19.24 | 101,226 | +0.30(+1.58%) |
Jan 25, 2008 | 19.54 | 19.65 | 18.91 | 18.94 | 116,498 | -0.38(-1.97%) |
Jan 24, 2008 | 19.87 | 20.24 | 19.10 | 19.32 | 169,968 | -0.47(-2.37%) |
Jan 23, 2008 | 19.00 | 20.00 | 18.88 | 19.79 | 189,871 | +0.63(+3.29%) |
Jan 22, 2008 | 18.32 | 19.36 | 17.10 | 19.16 | 216,576 | +0.29(+1.54%) |
Jan 21, 2008 | 19.43 | 19.79 | 18.73 | 18.87 | 257,490 | +0.00(+0.00%) |
Jan 18, 2008 | 19.43 | 19.79 | 18.73 | 18.87 | 257,490 | -0.58(-2.98%) |
Jan 17, 2008 | 19.62 | 20.22 | 18.97 | 19.45 | 266,513 | -0.06(-0.31%) |
Jan 16, 2008 | 19.55 | 19.84 | 19.36 | 19.51 | 125,576 | -0.05(-0.26%) |
Jan 15, 2008 | 19.47 | 19.65 | 19.29 | 19.56 | 183,489 | -0.15(-0.76%) |
Jan 14, 2008 | 19.44 | 19.75 | 18.97 | 19.71 | 430,552 | +0.44(+2.28%) |
Jan 11, 2008 | 19.40 | 19.72 | 19.26 | 19.27 | 143,268 | -0.28(-1.43%) |
Jan 10, 2008 | 19.09 | 19.92 | 18.91 | 19.55 | 186,792 | +0.23(+1.19%) |
Jan 09, 2008 | 19.95 | 20.00 | 18.56 | 19.32 | 303,560 | -0.69(-3.45%) |
Jan 08, 2008 | 20.10 | 20.57 | 19.92 | 20.01 | 293,673 | +0.00(+0.00%) |
Jan 07, 2008 | 19.58 | 20.09 | 19.51 | 20.01 | 446,945 | +0.59(+3.04%) |
Jan 04, 2008 | 19.50 | 19.81 | 18.70 | 19.42 | 668,611 | +0.49(+2.59%) |
Jan 03, 2008 | 19.25 | 19.46 | 18.91 | 18.93 | 190,074 | -0.33(-1.71%) |
Jan 02, 2008 | 19.01 | 19.45 | 18.51 | 19.26 | 188,332 | +0.22(+1.16%) |
Jan 01, 2008 | 18.75 | 19.35 | 18.75 | 19.04 | 108,043 | +0.00(+0.00%) |
Dec 31, 2007 | 18.75 | 19.35 | 18.75 | 19.04 | 108,043 | +0.03(+0.16%) |
Dec 28, 2007 | 18.72 | 19.18 | 18.41 | 19.01 | 125,277 | +0.35(+1.88%) |
Dec 27, 2007 | 19.19 | 19.25 | 18.43 | 18.66 | 126,916 | -0.63(-3.27%) |
Dec 26, 2007 | 18.78 | 19.39 | 18.38 | 19.29 | 116,258 | +0.51(+2.72%) |
Dec 24, 2007 | 18.85 | 18.85 | 18.11 | 18.78 | 36,444 | -0.05(-0.27%) |
Dec 21, 2007 | 18.40 | 18.94 | 18.14 | 18.83 | 295,814 | +0.71(+3.92%) |
Dec 20, 2007 | 17.13 | 18.15 | 16.92 | 18.12 | 154,215 | +1.13(+6.65%) |
Dec 19, 2007 | 17.55 | 17.55 | 16.76 | 16.99 | 213,958 | -0.56(-3.19%) |
Dec 18, 2007 | 17.46 | 17.55 | 16.95 | 17.55 | 151,022 | +0.27(+1.56%) |
Dec 17, 2007 | 18.17 | 18.18 | 17.28 | 17.28 | 273,820 | -1.01(-5.52%) |
Dec 14, 2007 | 18.00 | 18.51 | 17.83 | 18.29 | 131,837 | +0.28(+1.55%) |
Dec 13, 2007 | 18.35 | 18.35 | 17.58 | 18.01 | 170,645 | -0.63(-3.38%) |
Dec 12, 2007 | 18.52 | 19.08 | 18.18 | 18.64 | 138,051 | +0.57(+3.15%) |
Dec 11, 2007 | 18.54 | 19.12 | 18.07 | 18.07 | 104,574 | -0.38(-2.06%) |
Dec 10, 2007 | 18.51 | 18.92 | 18.31 | 18.45 | 67,980 | +0.01(+0.05%) |
Dec 07, 2007 | 18.14 | 18.52 | 18.00 | 18.44 | 239,413 | +0.32(+1.77%) |
Dec 06, 2007 | 18.00 | 18.32 | 17.95 | 18.12 | 190,324 | +0.07(+0.39%) |
Dec 05, 2007 | 18.53 | 18.53 | 17.89 | 18.05 | 140,487 | -0.27(-1.47%) |
Dec 04, 2007 | 18.12 | 18.46 | 17.77 | 18.32 | 142,036 | +0.03(+0.16%) |