Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 15.07 | 15.10 | 14.54 | 14.54 | 37,826 | -0.69(-4.53%) |
Feb 28, 2008 | 14.81 | 15.82 | 14.79 | 15.23 | 36,366 | +0.33(+2.20%) |
Feb 27, 2008 | 15.59 | 15.81 | 12.98 | 14.90 | 145,249 | -1.19(-7.42%) |
Feb 26, 2008 | 16.14 | 16.14 | 15.60 | 16.09 | 6,471 | +0.42(+2.65%) |
Feb 25, 2008 | 15.36 | 16.00 | 15.35 | 15.68 | 6,463 | +0.33(+2.17%) |
Feb 22, 2008 | 15.82 | 15.98 | 14.85 | 15.35 | 20,326 | -0.38(-2.41%) |
Feb 21, 2008 | 16.64 | 17.18 | 15.60 | 15.73 | 24,253 | -0.83(-5.02%) |
Feb 20, 2008 | 15.93 | 16.58 | 15.45 | 16.56 | 35,430 | +0.55(+3.44%) |
Feb 19, 2008 | 16.14 | 16.27 | 15.46 | 16.01 | 32,350 | +0.11(+0.69%) |
Feb 18, 2008 | 16.62 | 16.76 | 15.82 | 15.90 | 14,628 | +0.00(+0.00%) |
Feb 15, 2008 | 16.62 | 16.76 | 15.82 | 15.90 | 14,628 | -0.81(-4.85%) |
Feb 14, 2008 | 17.06 | 17.14 | 16.56 | 16.71 | 8,222 | -0.28(-1.65%) |
Feb 13, 2008 | 16.87 | 16.99 | 16.45 | 16.99 | 15,142 | +0.31(+1.87%) |
Feb 12, 2008 | 16.61 | 16.87 | 16.61 | 16.68 | 12,292 | +0.06(+0.34%) |
Feb 11, 2008 | 16.25 | 16.74 | 16.24 | 16.62 | 34,423 | +0.26(+1.62%) |
Feb 08, 2008 | 16.23 | 16.60 | 16.16 | 16.35 | 24,596 | +0.24(+1.51%) |
Feb 07, 2008 | 15.41 | 16.25 | 15.23 | 16.11 | 70,895 | +0.60(+3.88%) |
Feb 06, 2008 | 14.93 | 15.52 | 14.92 | 15.51 | 75,300 | +0.72(+4.88%) |
Feb 05, 2008 | 14.47 | 14.93 | 14.11 | 14.79 | 44,575 | -0.02(-0.10%) |
Feb 04, 2008 | 14.78 | 14.93 | 14.71 | 14.80 | 7,650 | +0.02(+0.10%) |
Feb 01, 2008 | 14.52 | 14.88 | 14.42 | 14.79 | 9,285 | +0.30(+2.04%) |
Jan 31, 2008 | 14.27 | 15.21 | 14.25 | 14.49 | 64,734 | +0.01(+0.07%) |
Jan 30, 2008 | 14.66 | 14.93 | 14.22 | 14.48 | 20,199 | +0.63(+4.57%) |
Jan 29, 2008 | 14.78 | 14.78 | 13.76 | 13.85 | 38,392 | -0.82(-5.56%) |
Jan 28, 2008 | 14.25 | 14.66 | 14.25 | 14.66 | 21,778 | +0.62(+4.40%) |
Jan 25, 2008 | 14.77 | 14.77 | 14.04 | 14.04 | 137,677 | -0.26(-1.85%) |
Jan 24, 2008 | 14.61 | 14.91 | 14.31 | 14.31 | 20,955 | -0.19(-1.29%) |
Jan 23, 2008 | 14.38 | 14.93 | 14.04 | 14.50 | 29,948 | -0.25(-1.72%) |
Jan 22, 2008 | 14.15 | 15.05 | 14.04 | 14.75 | 40,827 | +0.33(+2.27%) |
Jan 21, 2008 | 14.55 | 15.44 | 13.88 | 14.42 | 32,298 | +0.00(+0.00%) |
Jan 18, 2008 | 14.55 | 15.44 | 13.88 | 14.42 | 32,298 | -0.24(-1.66%) |
Jan 17, 2008 | 14.78 | 14.79 | 14.09 | 14.67 | 18,710 | -0.62(-4.08%) |
Jan 16, 2008 | 14.60 | 15.78 | 14.60 | 15.29 | 38,938 | +0.68(+4.66%) |
Jan 15, 2008 | 15.20 | 15.20 | 13.52 | 14.61 | 57,925 | -0.59(-3.89%) |
Jan 14, 2008 | 15.40 | 15.68 | 15.18 | 15.20 | 18,922 | -0.24(-1.55%) |
Jan 11, 2008 | 15.61 | 17.10 | 15.44 | 15.44 | 21,329 | -0.32(-2.04%) |
Jan 10, 2008 | 15.66 | 16.17 | 15.65 | 15.76 | 21,502 | -0.41(-2.54%) |
Jan 09, 2008 | 16.01 | 16.33 | 15.61 | 16.17 | 17,548 | +0.10(+0.61%) |
Jan 08, 2008 | 16.32 | 16.87 | 16.07 | 16.07 | 14,124 | -0.20(-1.24%) |
Jan 07, 2008 | 16.14 | 16.77 | 16.14 | 16.28 | 16,364 | +0.19(+1.16%) |
Jan 04, 2008 | 16.88 | 16.88 | 16.06 | 16.09 | 24,775 | -1.00(-5.86%) |
Jan 03, 2008 | 17.21 | 17.95 | 16.82 | 17.09 | 11,984 | -0.15(-0.87%) |
Jan 02, 2008 | 17.28 | 18.04 | 17.24 | 17.24 | 9,486 | -0.10(-0.60%) |
Jan 01, 2008 | 17.65 | 18.33 | 17.29 | 17.35 | 20,314 | +0.00(+0.00%) |
Dec 31, 2007 | 17.65 | 18.33 | 17.29 | 17.35 | 20,314 | -0.42(-2.37%) |
Dec 28, 2007 | 18.61 | 18.66 | 17.70 | 17.77 | 3,474 | -0.48(-2.65%) |
Dec 27, 2007 | 19.21 | 19.21 | 18.14 | 18.25 | 9,339 | -0.96(-5.00%) |
Dec 26, 2007 | 19.21 | 19.21 | 18.75 | 19.21 | 21,370 | -0.46(-2.32%) |
Dec 24, 2007 | 19.73 | 19.73 | 18.98 | 19.67 | 14,973 | +0.45(+2.32%) |
Dec 21, 2007 | 19.21 | 19.31 | 18.94 | 19.22 | 152,184 | +0.04(+0.22%) |
Dec 20, 2007 | 19.31 | 19.31 | 18.48 | 19.18 | 15,634 | +0.15(+0.76%) |
Dec 19, 2007 | 18.66 | 19.33 | 18.55 | 19.03 | 21,728 | +0.37(+2.00%) |
Dec 18, 2007 | 17.28 | 19.08 | 17.28 | 18.66 | 14,567 | +1.33(+7.67%) |
Dec 17, 2007 | 18.08 | 19.18 | 17.33 | 17.33 | 7,796 | -0.90(-4.95%) |
Dec 14, 2007 | 18.44 | 19.44 | 18.01 | 18.23 | 4,308 | -0.60(-3.17%) |
Dec 13, 2007 | 19.19 | 19.62 | 17.93 | 18.83 | 6,646 | -0.56(-2.89%) |
Dec 12, 2007 | 19.27 | 19.46 | 18.13 | 19.39 | 8,557 | +0.83(+4.48%) |
Dec 11, 2007 | 19.96 | 20.22 | 18.20 | 18.56 | 16,554 | -1.26(-6.34%) |
Dec 10, 2007 | 19.69 | 21.05 | 19.10 | 19.82 | 28,839 | +0.13(+0.69%) |
Dec 07, 2007 | 19.59 | 19.78 | 17.66 | 19.68 | 37,678 | +0.09(+0.48%) |
Dec 06, 2007 | 17.80 | 19.59 | 17.80 | 19.59 | 17,026 | +1.57(+8.70%) |
Dec 05, 2007 | 18.74 | 18.74 | 16.56 | 18.02 | 11,233 | -0.37(-2.00%) |
Dec 04, 2007 | 18.49 | 19.17 | 18.25 | 18.39 | 10,701 | -0.47(-2.48%) |