Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.67 | 20.07 | 19.64 | 20.00 | 391,667 | -0.10(-0.50%) |
Feb 28, 2008 | 19.95 | 20.16 | 19.45 | 20.10 | 230,929 | +0.21(+1.05%) |
Feb 27, 2008 | 18.96 | 20.18 | 18.36 | 19.89 | 867,571 | +0.43(+2.20%) |
Feb 26, 2008 | 19.06 | 19.68 | 18.51 | 19.46 | 627,223 | +0.41(+2.15%) |
Feb 25, 2008 | 18.30 | 19.31 | 17.99 | 19.05 | 289,649 | +0.92(+5.06%) |
Feb 22, 2008 | 18.72 | 18.84 | 17.89 | 18.13 | 419,443 | -0.41(-2.21%) |
Feb 21, 2008 | 18.24 | 18.91 | 18.24 | 18.54 | 178,987 | +0.54(+2.99%) |
Feb 20, 2008 | 17.65 | 18.05 | 17.56 | 18.00 | 181,394 | +0.32(+1.80%) |
Feb 19, 2008 | 17.55 | 18.20 | 17.22 | 17.68 | 133,002 | +0.34(+1.96%) |
Feb 18, 2008 | 17.48 | 17.60 | 16.76 | 17.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.48 | 17.60 | 16.76 | 17.34 | 918,904 | -0.26(-1.47%) |
Feb 14, 2008 | 17.89 | 18.07 | 17.40 | 17.60 | 336,015 | -0.35(-1.94%) |
Feb 13, 2008 | 17.78 | 18.22 | 17.73 | 17.95 | 255,797 | +0.15(+0.84%) |
Feb 12, 2008 | 17.36 | 17.97 | 17.16 | 17.80 | 268,431 | +0.71(+4.14%) |
Feb 11, 2008 | 17.94 | 17.94 | 17.09 | 17.09 | 186,608 | -0.62(-3.49%) |
Feb 08, 2008 | 17.85 | 18.19 | 17.16 | 17.71 | 257,902 | -0.16(-0.89%) |
Feb 07, 2008 | 17.94 | 18.48 | 17.84 | 17.87 | 146,066 | -0.24(-1.32%) |
Feb 06, 2008 | 17.81 | 18.69 | 17.81 | 18.11 | 364,292 | +0.10(+0.56%) |
Feb 05, 2008 | 18.56 | 18.88 | 17.93 | 18.01 | 233,736 | -0.45(-2.44%) |
Feb 04, 2008 | 18.80 | 18.80 | 18.34 | 18.46 | 229,926 | -0.35(-1.86%) |
Feb 01, 2008 | 18.88 | 19.94 | 18.50 | 18.81 | 340,327 | +0.41(+2.22%) |
Jan 31, 2008 | 17.46 | 18.47 | 17.19 | 18.40 | 417,389 | +0.75(+4.24%) |
Jan 30, 2008 | 16.52 | 17.85 | 16.01 | 17.65 | 3,207,943 | +1.27(+7.73%) |
Jan 29, 2008 | 15.67 | 16.61 | 15.54 | 16.39 | 2,446,503 | +0.82(+5.25%) |
Jan 28, 2008 | 15.90 | 15.91 | 15.36 | 15.57 | 494,452 | -0.12(-0.76%) |
Jan 25, 2008 | 15.77 | 16.55 | 15.59 | 15.69 | 597,628 | +0.01(+0.06%) |
Jan 24, 2008 | 16.29 | 16.54 | 15.41 | 15.68 | 717,561 | -0.72(-4.38%) |
Jan 23, 2008 | 14.46 | 16.45 | 14.18 | 16.40 | 1,256,524 | +1.54(+10.34%) |
Jan 22, 2008 | 14.19 | 15.68 | 14.19 | 14.86 | 1,230,697 | -0.17(-1.13%) |
Jan 21, 2008 | 16.11 | 16.19 | 14.72 | 15.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.11 | 16.19 | 14.72 | 15.03 | 685,467 | -0.77(-4.86%) |
Jan 17, 2008 | 17.23 | 17.70 | 15.53 | 15.80 | 1,160,339 | -1.44(-8.33%) |
Jan 16, 2008 | 17.06 | 17.67 | 16.82 | 17.23 | 1,258,830 | +0.00(+0.00%) |
Jan 15, 2008 | 17.45 | 17.57 | 17.12 | 17.23 | 275,149 | -0.55(-3.08%) |
Jan 14, 2008 | 17.70 | 18.12 | 17.52 | 17.78 | 223,374 | -0.05(-0.28%) |
Jan 11, 2008 | 17.65 | 17.83 | 17.12 | 17.83 | 1,140,207 | +0.28(+1.59%) |
Jan 10, 2008 | 17.44 | 17.66 | 16.71 | 17.55 | 1,657,611 | +0.21(+1.21%) |
Jan 09, 2008 | 18.96 | 18.99 | 17.33 | 17.34 | 609,185 | -1.54(-8.14%) |
Jan 08, 2008 | 19.46 | 19.69 | 18.72 | 18.88 | 146,599 | -0.31(-1.61%) |
Jan 07, 2008 | 19.53 | 19.66 | 18.94 | 19.19 | 322,378 | -0.21(-1.08%) |
Jan 04, 2008 | 19.81 | 19.81 | 19.28 | 19.40 | 181,294 | -0.56(-2.80%) |
Jan 03, 2008 | 20.03 | 20.28 | 19.84 | 19.96 | 324,584 | -0.10(-0.50%) |
Jan 02, 2008 | 21.06 | 21.06 | 19.82 | 20.06 | 340,327 | -0.76(-3.64%) |
Jan 01, 2008 | 19.70 | 20.90 | 19.34 | 20.81 | 387,967 | +0.00(+0.00%) |
Dec 31, 2007 | 19.70 | 20.90 | 19.34 | 20.81 | 387,967 | +1.08(+5.46%) |
Dec 28, 2007 | 19.62 | 20.07 | 19.58 | 19.74 | 175,578 | +0.12(+0.61%) |
Dec 27, 2007 | 20.05 | 20.38 | 19.39 | 19.62 | 236,268 | -0.68(-3.34%) |
Dec 26, 2007 | 20.69 | 20.88 | 19.98 | 20.29 | 194,129 | -0.49(-2.35%) |
Dec 24, 2007 | 21.03 | 21.87 | 20.57 | 20.78 | 67,183 | -0.50(-2.34%) |
Dec 21, 2007 | 19.41 | 21.28 | 19.21 | 21.28 | 336,610 | +2.08(+10.86%) |
Dec 20, 2007 | 19.20 | 19.49 | 18.85 | 19.20 | 1,175,561 | +0.01(+0.05%) |
Dec 19, 2007 | 18.96 | 19.24 | 18.75 | 19.19 | 646,461 | +0.20(+1.05%) |
Dec 18, 2007 | 19.61 | 19.73 | 18.49 | 18.99 | 577,072 | -0.30(-1.55%) |
Dec 17, 2007 | 19.68 | 19.76 | 19.02 | 19.29 | 296,808 | -0.59(-2.96%) |
Dec 14, 2007 | 19.92 | 20.37 | 19.81 | 19.88 | 86,636 | -0.41(-2.02%) |
Dec 13, 2007 | 20.85 | 21.05 | 19.95 | 20.28 | 213,281 | -0.91(-4.28%) |
Dec 12, 2007 | 21.14 | 21.67 | 21.00 | 21.19 | 1,137,610 | +0.47(+2.26%) |
Dec 11, 2007 | 22.12 | 22.62 | 20.68 | 20.72 | 380,035 | -1.44(-6.48%) |
Dec 10, 2007 | 21.44 | 22.24 | 21.30 | 22.16 | 530,761 | +0.82(+3.83%) |
Dec 07, 2007 | 21.44 | 21.59 | 21.08 | 21.34 | 643,052 | -0.13(-0.60%) |
Dec 06, 2007 | 21.78 | 21.78 | 20.99 | 21.47 | 178,285 | -0.42(-1.91%) |
Dec 05, 2007 | 22.06 | 22.22 | 21.36 | 21.89 | 182,096 | +0.09(+0.41%) |
Dec 04, 2007 | 22.08 | 22.18 | 21.70 | 21.80 | 82,925 | -0.28(-1.26%) |