Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.90 | 18.02 | 17.42 | 18.02 | 11,626 | +0.02(+0.11%) |
Feb 28, 2008 | 17.75 | 18.00 | 17.50 | 18.00 | 6,219 | +0.41(+2.33%) |
Feb 27, 2008 | 17.06 | 17.89 | 17.06 | 17.59 | 11,040 | -0.16(-0.90%) |
Feb 26, 2008 | 17.94 | 17.94 | 17.50 | 17.75 | 5,545 | +0.21(+1.20%) |
Feb 25, 2008 | 17.25 | 17.54 | 17.25 | 17.54 | 6,324 | +0.14(+0.80%) |
Feb 22, 2008 | 16.61 | 17.41 | 16.61 | 17.40 | 4,564 | +0.48(+2.84%) |
Feb 21, 2008 | 17.00 | 17.08 | 16.75 | 16.92 | 4,770 | +0.04(+0.24%) |
Feb 20, 2008 | 17.99 | 17.99 | 16.88 | 16.88 | 8,706 | -0.24(-1.40%) |
Feb 19, 2008 | 16.90 | 17.12 | 16.02 | 17.12 | 4,145 | +0.22(+1.30%) |
Feb 18, 2008 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.06 | 17.06 | 16.90 | 16.90 | 2,500 | -0.16(-0.94%) |
Feb 14, 2008 | 17.10 | 17.10 | 16.70 | 17.06 | 3,262 | +0.09(+0.53%) |
Feb 13, 2008 | 16.99 | 16.99 | 16.58 | 16.97 | 3,476 | +0.68(+4.17%) |
Feb 12, 2008 | 16.28 | 16.29 | 15.95 | 16.29 | 5,854 | +0.37(+2.32%) |
Feb 11, 2008 | 16.50 | 16.50 | 15.92 | 15.92 | 8,005 | +0.21(+1.34%) |
Feb 08, 2008 | 16.11 | 16.39 | 15.62 | 15.71 | 90,430 | -0.73(-4.44%) |
Feb 07, 2008 | 16.50 | 16.55 | 16.25 | 16.44 | 4,780 | -0.06(-0.36%) |
Feb 06, 2008 | 17.11 | 17.11 | 16.50 | 16.50 | 8,885 | -0.57(-3.34%) |
Feb 05, 2008 | 17.07 | 17.79 | 17.07 | 17.07 | 5,861 | -0.77(-4.32%) |
Feb 04, 2008 | 18.40 | 18.40 | 17.20 | 17.84 | 10,321 | -0.50(-2.73%) |
Feb 01, 2008 | 18.20 | 19.00 | 18.10 | 18.34 | 12,376 | +0.13(+0.71%) |
Jan 31, 2008 | 17.67 | 18.21 | 17.28 | 18.21 | 12,820 | +0.61(+3.47%) |
Jan 30, 2008 | 17.40 | 17.75 | 17.40 | 17.60 | 9,840 | +0.13(+0.74%) |
Jan 29, 2008 | 17.40 | 17.54 | 17.15 | 17.47 | 15,910 | +0.07(+0.40%) |
Jan 28, 2008 | 17.55 | 17.55 | 16.98 | 17.40 | 12,194 | -0.07(-0.40%) |
Jan 25, 2008 | 17.49 | 17.50 | 16.81 | 17.47 | 8,961 | +0.47(+2.76%) |
Jan 24, 2008 | 16.58 | 17.00 | 16.58 | 17.00 | 13,050 | +0.42(+2.53%) |
Jan 23, 2008 | 16.25 | 16.60 | 16.07 | 16.58 | 5,188 | +0.43(+2.66%) |
Jan 22, 2008 | 16.00 | 16.52 | 15.99 | 16.15 | 7,766 | +0.35(+2.22%) |
Jan 21, 2008 | 16.50 | 16.50 | 15.34 | 15.80 | 15,684 | -1.52(-8.78%) |
Jan 18, 2008 | 17.45 | 17.45 | 17.03 | 17.32 | 7,640 | -0.13(-0.74%) |
Jan 17, 2008 | 17.45 | 17.45 | 17.03 | 17.45 | 12,058 | +0.00(+0.00%) |
Jan 16, 2008 | 17.63 | 17.79 | 17.15 | 17.45 | 6,120 | +0.10(+0.58%) |
Jan 15, 2008 | 17.50 | 17.60 | 17.26 | 17.35 | 9,796 | -0.15(-0.86%) |
Jan 14, 2008 | 17.03 | 17.74 | 17.03 | 17.50 | 19,748 | +0.07(+0.40%) |
Jan 11, 2008 | 17.14 | 17.43 | 17.02 | 17.43 | 7,985 | +0.29(+1.69%) |
Jan 10, 2008 | 17.25 | 17.26 | 16.76 | 17.14 | 8,581 | -0.22(-1.27%) |
Jan 09, 2008 | 17.85 | 18.00 | 17.00 | 17.36 | 6,816 | -0.62(-3.45%) |
Jan 08, 2008 | 18.39 | 18.39 | 17.95 | 17.98 | 6,178 | -0.29(-1.59%) |
Jan 07, 2008 | 18.81 | 18.81 | 18.27 | 18.27 | 5,955 | -0.69(-3.64%) |
Jan 04, 2008 | 19.03 | 19.25 | 18.95 | 18.96 | 4,894 | -0.40(-2.07%) |
Jan 03, 2008 | 19.78 | 19.79 | 19.31 | 19.36 | 8,261 | -0.51(-2.57%) |
Jan 02, 2008 | 20.18 | 20.27 | 19.85 | 19.87 | 7,568 | -0.02(-0.10%) |
Jan 01, 2008 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.73 | 19.99 | 18.73 | 19.89 | 25,581 | +1.12(+5.97%) |
Dec 28, 2007 | 18.73 | 18.77 | 18.03 | 18.77 | 14,752 | +0.57(+3.13%) |
Dec 27, 2007 | 18.24 | 18.98 | 17.77 | 18.20 | 16,260 | +0.60(+3.41%) |
Dec 26, 2007 | 17.40 | 18.39 | 17.60 | 17.60 | 4,647 | +0.00(+0.00%) |
Dec 24, 2007 | 17.40 | 18.39 | 17.60 | 17.60 | 4,647 | +0.06(+0.34%) |
Dec 21, 2007 | 17.50 | 17.56 | 17.00 | 17.54 | 13,434 | +0.06(+0.34%) |
Dec 20, 2007 | 17.90 | 18.04 | 17.30 | 17.48 | 28,345 | -0.53(-2.94%) |
Dec 19, 2007 | 18.00 | 18.56 | 18.00 | 18.01 | 13,191 | -0.11(-0.61%) |
Dec 18, 2007 | 18.09 | 18.45 | 18.00 | 18.12 | 17,207 | -0.46(-2.48%) |
Dec 17, 2007 | 18.40 | 18.80 | 18.03 | 18.58 | 9,285 | -0.27(-1.43%) |
Dec 14, 2007 | 18.80 | 18.85 | 18.51 | 18.85 | 7,668 | -0.15(-0.79%) |
Dec 13, 2007 | 18.93 | 19.00 | 18.57 | 19.00 | 3,127 | +0.06(+0.32%) |
Dec 12, 2007 | 19.00 | 19.17 | 18.85 | 18.94 | 9,402 | +0.08(+0.42%) |
Dec 11, 2007 | 18.76 | 19.00 | 18.76 | 18.86 | 7,894 | -0.02(-0.11%) |
Dec 10, 2007 | 18.74 | 19.01 | 18.50 | 18.88 | 19,567 | -0.12(-0.63%) |
Dec 07, 2007 | 19.26 | 19.31 | 18.91 | 19.00 | 17,253 | -0.21(-1.09%) |
Dec 06, 2007 | 19.01 | 19.39 | 18.82 | 19.21 | 5,248 | +0.10(+0.52%) |
Dec 05, 2007 | 19.43 | 19.43 | 18.81 | 19.11 | 5,700 | +0.10(+0.53%) |
Dec 04, 2007 | 19.70 | 20.02 | 18.75 | 19.01 | 20,460 | -0.49(-2.51%) |