Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.26 | 16.26 | 15.55 | 15.62 | 372,992 | -0.73(-4.48%) |
Feb 28, 2008 | 16.72 | 16.81 | 16.18 | 16.36 | 304,628 | -0.26(-1.56%) |
Feb 27, 2008 | 16.68 | 16.78 | 16.47 | 16.61 | 240,978 | -0.18(-1.05%) |
Feb 26, 2008 | 16.32 | 16.91 | 16.32 | 16.79 | 327,809 | +0.40(+2.42%) |
Feb 25, 2008 | 16.39 | 16.44 | 16.16 | 16.39 | 471,741 | +0.05(+0.28%) |
Feb 22, 2008 | 16.42 | 16.43 | 15.86 | 16.35 | 500,946 | -0.02(-0.09%) |
Feb 21, 2008 | 16.86 | 16.94 | 16.32 | 16.36 | 323,487 | -0.39(-2.32%) |
Feb 20, 2008 | 16.74 | 16.82 | 16.54 | 16.75 | 360,026 | -0.08(-0.45%) |
Feb 19, 2008 | 16.88 | 16.99 | 16.69 | 16.83 | 378,755 | +0.02(+0.14%) |
Feb 18, 2008 | 16.91 | 17.01 | 16.72 | 16.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.91 | 17.01 | 16.72 | 16.81 | 424,462 | -0.15(-0.90%) |
Feb 14, 2008 | 17.36 | 17.68 | 16.96 | 16.96 | 338,155 | -0.40(-2.29%) |
Feb 13, 2008 | 17.42 | 17.51 | 17.26 | 17.36 | 482,742 | +0.07(+0.40%) |
Feb 12, 2008 | 17.20 | 17.55 | 17.07 | 17.29 | 560,536 | +0.19(+1.12%) |
Feb 11, 2008 | 17.32 | 17.49 | 16.91 | 17.10 | 491,648 | -0.27(-1.58%) |
Feb 08, 2008 | 17.58 | 17.70 | 17.32 | 17.37 | 216,487 | -0.14(-0.83%) |
Feb 07, 2008 | 17.54 | 17.75 | 17.35 | 17.52 | 286,161 | -0.05(-0.30%) |
Feb 06, 2008 | 17.89 | 18.04 | 17.52 | 17.57 | 351,121 | -0.17(-0.95%) |
Feb 05, 2008 | 17.89 | 18.09 | 17.74 | 17.74 | 295,460 | -0.48(-2.64%) |
Feb 04, 2008 | 17.87 | 18.48 | 17.75 | 18.22 | 388,446 | +0.36(+2.01%) |
Feb 01, 2008 | 17.93 | 18.05 | 17.56 | 17.86 | 401,805 | -0.06(-0.34%) |
Jan 31, 2008 | 16.96 | 17.94 | 16.89 | 17.92 | 874,070 | +0.69(+3.99%) |
Jan 30, 2008 | 17.53 | 17.92 | 17.23 | 17.23 | 569,573 | -0.35(-2.00%) |
Jan 29, 2008 | 16.47 | 17.66 | 16.47 | 17.58 | 1,349,247 | +1.22(+7.47%) |
Jan 28, 2008 | 16.26 | 16.45 | 15.97 | 16.36 | 401,805 | +0.09(+0.56%) |
Jan 25, 2008 | 16.48 | 16.52 | 16.20 | 16.27 | 453,667 | -0.03(-0.19%) |
Jan 24, 2008 | 16.91 | 16.92 | 16.22 | 16.30 | 644,878 | -0.56(-3.31%) |
Jan 23, 2008 | 16.42 | 17.10 | 16.28 | 16.86 | 788,418 | +0.11(+0.68%) |
Jan 22, 2008 | 16.33 | 16.97 | 16.33 | 16.74 | 491,124 | -0.27(-1.62%) |
Jan 21, 2008 | 17.79 | 17.79 | 16.97 | 17.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.79 | 17.79 | 16.97 | 17.02 | 593,145 | -0.72(-4.05%) |
Jan 17, 2008 | 18.48 | 18.58 | 17.74 | 17.74 | 474,884 | -0.68(-3.69%) |
Jan 16, 2008 | 18.46 | 18.84 | 18.37 | 18.42 | 358,717 | -0.12(-0.66%) |
Jan 15, 2008 | 18.39 | 18.65 | 18.33 | 18.54 | 548,225 | -0.08(-0.45%) |
Jan 14, 2008 | 18.85 | 18.85 | 18.43 | 18.62 | 498,065 | -0.07(-0.37%) |
Jan 11, 2008 | 18.41 | 18.84 | 18.34 | 18.69 | 679,584 | +0.11(+0.58%) |
Jan 10, 2008 | 18.47 | 18.77 | 18.34 | 18.58 | 438,344 | -0.01(-0.04%) |
Jan 09, 2008 | 18.38 | 18.60 | 18.17 | 18.59 | 866,212 | +0.23(+1.25%) |
Jan 08, 2008 | 18.84 | 19.06 | 18.34 | 18.36 | 688,621 | -0.47(-2.47%) |
Jan 07, 2008 | 18.88 | 19.00 | 18.76 | 18.83 | 579,264 | +0.09(+0.49%) |
Jan 04, 2008 | 18.58 | 18.86 | 18.49 | 18.74 | 347,715 | -0.05(-0.28%) |
Jan 03, 2008 | 18.96 | 19.16 | 18.79 | 18.79 | 374,826 | -0.07(-0.36%) |
Jan 02, 2008 | 19.42 | 19.50 | 18.75 | 18.86 | 471,741 | -0.66(-3.40%) |
Jan 01, 2008 | 19.34 | 19.58 | 19.17 | 19.52 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.34 | 19.58 | 19.17 | 19.52 | 319,820 | +0.08(+0.43%) |
Dec 28, 2007 | 19.83 | 20.00 | 19.43 | 19.44 | 230,893 | -0.39(-1.96%) |
Dec 27, 2007 | 20.36 | 20.36 | 19.83 | 19.83 | 231,548 | -0.41(-2.04%) |
Dec 26, 2007 | 20.16 | 20.35 | 20.00 | 20.24 | 157,159 | -0.06(-0.30%) |
Dec 24, 2007 | 20.19 | 20.35 | 20.17 | 20.30 | 127,168 | +0.10(+0.49%) |
Dec 21, 2007 | 20.23 | 20.47 | 20.07 | 20.20 | 922,265 | +0.31(+1.57%) |
Dec 20, 2007 | 19.73 | 19.92 | 19.36 | 19.89 | 225,393 | +0.31(+1.60%) |
Dec 19, 2007 | 19.47 | 19.73 | 19.31 | 19.58 | 239,275 | +0.10(+0.51%) |
Dec 18, 2007 | 19.33 | 19.60 | 19.20 | 19.48 | 239,144 | +0.35(+1.84%) |
Dec 17, 2007 | 19.28 | 19.46 | 19.13 | 19.13 | 203,259 | -0.27(-1.38%) |
Dec 14, 2007 | 19.64 | 19.96 | 19.29 | 19.39 | 382,553 | -0.50(-2.50%) |
Dec 13, 2007 | 19.66 | 19.96 | 19.50 | 19.89 | 198,545 | +0.05(+0.27%) |
Dec 12, 2007 | 20.13 | 20.45 | 19.57 | 19.84 | 257,460 | +0.10(+0.50%) |
Dec 11, 2007 | 20.19 | 20.19 | 19.59 | 19.74 | 416,473 | -0.37(-1.86%) |
Dec 10, 2007 | 20.35 | 20.45 | 20.07 | 20.11 | 205,460 | -0.15(-0.75%) |
Dec 07, 2007 | 20.30 | 20.32 | 20.02 | 20.26 | 308,164 | +0.03(+0.15%) |
Dec 06, 2007 | 20.02 | 20.26 | 19.94 | 20.23 | 303,057 | +0.14(+0.68%) |
Dec 05, 2007 | 20.04 | 20.39 | 19.90 | 20.10 | 500,815 | +0.30(+1.50%) |
Dec 04, 2007 | 19.32 | 19.89 | 19.17 | 19.80 | 296,246 | +0.31(+1.57%) |