Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.32 | 16.40 | 16.19 | 16.19 | 46,042 | -0.18(-1.12%) |
Feb 28, 2008 | 16.17 | 16.67 | 16.17 | 16.37 | 31,604 | -0.02(-0.12%) |
Feb 27, 2008 | 16.56 | 16.94 | 16.36 | 16.39 | 41,253 | -0.38(-2.24%) |
Feb 26, 2008 | 16.61 | 16.81 | 16.52 | 16.77 | 64,645 | +0.21(+1.28%) |
Feb 25, 2008 | 16.51 | 16.63 | 16.39 | 16.56 | 65,018 | +0.20(+1.24%) |
Feb 22, 2008 | 16.39 | 16.39 | 16.22 | 16.36 | 17,098 | +0.03(+0.18%) |
Feb 21, 2008 | 16.39 | 16.39 | 16.23 | 16.33 | 14,102 | +0.11(+0.65%) |
Feb 20, 2008 | 16.31 | 16.38 | 16.15 | 16.22 | 24,887 | -0.13(-0.77%) |
Feb 19, 2008 | 16.11 | 16.59 | 16.09 | 16.35 | 77,975 | +0.54(+3.42%) |
Feb 18, 2008 | 15.96 | 16.20 | 15.72 | 15.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.96 | 16.20 | 15.72 | 15.81 | 57,967 | -0.12(-0.73%) |
Feb 14, 2008 | 16.58 | 16.59 | 15.92 | 15.92 | 53,257 | -0.52(-3.17%) |
Feb 13, 2008 | 16.35 | 16.46 | 16.11 | 16.44 | 41,827 | -0.05(-0.29%) |
Feb 12, 2008 | 16.58 | 16.58 | 16.25 | 16.49 | 45,316 | +0.08(+0.47%) |
Feb 11, 2008 | 16.30 | 16.48 | 16.20 | 16.41 | 51,978 | +0.21(+1.31%) |
Feb 08, 2008 | 16.09 | 16.36 | 16.09 | 16.20 | 24,887 | +0.12(+0.72%) |
Feb 07, 2008 | 16.56 | 16.57 | 16.09 | 16.09 | 53,404 | -0.45(-2.74%) |
Feb 06, 2008 | 16.56 | 16.56 | 16.32 | 16.54 | 120,550 | +0.18(+1.12%) |
Feb 05, 2008 | 16.20 | 16.39 | 16.18 | 16.36 | 70,875 | +0.06(+0.36%) |
Feb 04, 2008 | 15.91 | 16.35 | 15.82 | 16.30 | 70,491 | +0.38(+2.36%) |
Feb 01, 2008 | 15.78 | 15.92 | 15.78 | 15.92 | 54,545 | +0.14(+0.92%) |
Jan 31, 2008 | 15.48 | 15.89 | 15.43 | 15.78 | 78,655 | +0.19(+1.24%) |
Jan 30, 2008 | 15.84 | 15.84 | 15.57 | 15.58 | 53,819 | -0.41(-2.59%) |
Jan 29, 2008 | 16.36 | 16.36 | 15.91 | 16.00 | 137,047 | -0.15(-0.96%) |
Jan 28, 2008 | 17.25 | 17.25 | 16.07 | 16.15 | 77,172 | -0.13(-0.77%) |
Jan 25, 2008 | 16.37 | 16.38 | 15.96 | 16.28 | 48,738 | +0.37(+2.30%) |
Jan 24, 2008 | 15.89 | 16.39 | 15.77 | 15.91 | 79,951 | +0.19(+1.23%) |
Jan 23, 2008 | 15.44 | 15.96 | 15.43 | 15.72 | 91,793 | -0.10(-0.61%) |
Jan 22, 2008 | 15.31 | 16.44 | 15.30 | 15.82 | 179,138 | +0.00(+0.00%) |
Jan 21, 2008 | 15.93 | 16.20 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.93 | 16.20 | 15.82 | 15.82 | 91,648 | -0.16(-1.03%) |
Jan 17, 2008 | 15.73 | 16.10 | 15.73 | 15.98 | 66,781 | +0.03(+0.18%) |
Jan 16, 2008 | 16.06 | 16.20 | 15.86 | 15.95 | 117,696 | -0.01(-0.06%) |
Jan 15, 2008 | 16.38 | 16.38 | 15.95 | 15.96 | 78,872 | -0.21(-1.31%) |
Jan 14, 2008 | 16.15 | 16.20 | 16.11 | 16.17 | 24,864 | +0.10(+0.60%) |
Jan 11, 2008 | 16.05 | 16.15 | 15.92 | 16.08 | 35,257 | +0.11(+0.66%) |
Jan 10, 2008 | 16.06 | 16.09 | 15.92 | 15.97 | 28,724 | -0.10(-0.60%) |
Jan 09, 2008 | 16.06 | 16.25 | 16.01 | 16.07 | 39,446 | -0.09(-0.54%) |
Jan 08, 2008 | 16.06 | 16.34 | 16.04 | 16.15 | 39,975 | +0.08(+0.48%) |
Jan 07, 2008 | 16.14 | 16.15 | 16.02 | 16.08 | 32,044 | +0.15(+0.97%) |
Jan 04, 2008 | 16.04 | 16.04 | 15.86 | 15.92 | 45,499 | -0.09(-0.54%) |
Jan 03, 2008 | 16.13 | 16.16 | 15.93 | 16.01 | 91,498 | +0.05(+0.30%) |
Jan 02, 2008 | 16.57 | 16.60 | 15.79 | 15.96 | 171,724 | +0.47(+3.05%) |
Jan 01, 2008 | 14.95 | 15.49 | 14.81 | 15.49 | 130,377 | +0.00(+0.00%) |
Dec 31, 2007 | 14.95 | 15.49 | 14.81 | 15.49 | 130,377 | +0.50(+3.35%) |
Dec 28, 2007 | 15.42 | 15.45 | 14.96 | 14.99 | 76,923 | -0.43(-2.81%) |
Dec 27, 2007 | 15.49 | 15.49 | 15.42 | 15.42 | 40,779 | -0.06(-0.37%) |
Dec 26, 2007 | 15.46 | 15.75 | 15.42 | 15.48 | 40,131 | +0.04(+0.25%) |
Dec 24, 2007 | 15.24 | 15.57 | 15.24 | 15.44 | 31,213 | +0.12(+0.76%) |
Dec 21, 2007 | 14.95 | 15.52 | 14.94 | 15.32 | 68,440 | +0.38(+2.52%) |
Dec 20, 2007 | 14.92 | 15.01 | 14.85 | 14.95 | 79,054 | +0.03(+0.19%) |
Dec 19, 2007 | 15.36 | 15.36 | 14.90 | 14.92 | 111,138 | -0.30(-1.96%) |
Dec 18, 2007 | 15.67 | 15.74 | 15.04 | 15.22 | 118,527 | -0.26(-1.68%) |
Dec 17, 2007 | 15.67 | 15.88 | 15.26 | 15.48 | 490,104 | -0.28(-1.78%) |
Dec 14, 2007 | 15.67 | 16.68 | 15.67 | 15.76 | 27,895 | +0.04(+0.25%) |
Dec 13, 2007 | 15.76 | 15.81 | 15.70 | 15.72 | 37,642 | +0.00(+0.00%) |
Dec 12, 2007 | 16.01 | 16.01 | 15.67 | 15.72 | 179,190 | -0.21(-1.33%) |
Dec 11, 2007 | 15.91 | 16.09 | 15.91 | 15.93 | 97,268 | +0.02(+0.12%) |
Dec 10, 2007 | 16.12 | 16.18 | 15.89 | 15.91 | 126,408 | -0.37(-2.25%) |
Dec 07, 2007 | 16.35 | 16.39 | 16.15 | 16.28 | 33,909 | -0.11(-0.65%) |
Dec 06, 2007 | 16.38 | 16.45 | 16.33 | 16.38 | 36,605 | +0.04(+0.24%) |
Dec 05, 2007 | 16.53 | 16.60 | 16.32 | 16.35 | 39,301 | -0.06(-0.35%) |
Dec 04, 2007 | 16.68 | 16.68 | 16.30 | 16.40 | 111,060 | -0.04(-0.23%) |