Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.43 | 17.67 | 16.72 | 16.85 | 125,569 | -0.76(-4.33%) |
Feb 28, 2008 | 18.18 | 18.18 | 17.19 | 17.61 | 99,282 | -0.68(-3.73%) |
Feb 27, 2008 | 18.22 | 18.83 | 17.88 | 18.29 | 98,379 | -0.08(-0.43%) |
Feb 26, 2008 | 18.45 | 19.19 | 18.27 | 18.37 | 96,360 | -0.26(-1.38%) |
Feb 25, 2008 | 18.14 | 18.86 | 17.77 | 18.63 | 128,954 | +0.50(+2.74%) |
Feb 22, 2008 | 17.59 | 18.25 | 17.38 | 18.14 | 80,093 | +0.61(+3.49%) |
Feb 21, 2008 | 18.84 | 18.87 | 17.51 | 17.52 | 96,800 | -1.25(-6.66%) |
Feb 20, 2008 | 17.59 | 18.82 | 17.52 | 18.77 | 90,030 | +1.09(+6.17%) |
Feb 19, 2008 | 18.16 | 18.16 | 17.33 | 17.68 | 86,759 | -0.18(-0.99%) |
Feb 18, 2008 | 17.24 | 17.97 | 17.24 | 17.86 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.24 | 17.97 | 17.24 | 17.86 | 63,856 | +0.31(+1.77%) |
Feb 14, 2008 | 18.65 | 18.73 | 17.25 | 17.55 | 110,902 | -1.02(-5.49%) |
Feb 13, 2008 | 17.79 | 18.60 | 17.79 | 18.57 | 97,477 | +0.93(+5.28%) |
Feb 12, 2008 | 17.20 | 17.96 | 17.02 | 17.64 | 123,313 | +0.46(+2.68%) |
Feb 11, 2008 | 16.65 | 17.55 | 15.96 | 17.18 | 117,559 | +0.39(+2.32%) |
Feb 08, 2008 | 17.15 | 17.53 | 16.63 | 16.79 | 57,877 | -0.37(-2.17%) |
Feb 07, 2008 | 16.74 | 17.20 | 16.39 | 17.16 | 88,677 | +0.23(+1.36%) |
Feb 06, 2008 | 16.83 | 17.64 | 16.81 | 16.93 | 83,374 | +0.20(+1.22%) |
Feb 05, 2008 | 16.41 | 17.53 | 16.41 | 16.73 | 127,600 | +0.42(+2.55%) |
Feb 04, 2008 | 16.89 | 17.06 | 16.07 | 16.31 | 58,553 | -0.52(-3.11%) |
Feb 01, 2008 | 16.24 | 16.93 | 15.75 | 16.83 | 67,015 | +0.78(+4.86%) |
Jan 31, 2008 | 15.05 | 16.18 | 15.05 | 16.05 | 78,297 | +0.78(+5.11%) |
Jan 30, 2008 | 15.28 | 16.11 | 14.97 | 15.27 | 62,615 | -0.10(-0.63%) |
Jan 29, 2008 | 15.28 | 15.41 | 14.90 | 15.37 | 43,097 | +0.15(+0.99%) |
Jan 28, 2008 | 15.05 | 15.40 | 14.23 | 15.22 | 48,174 | +0.20(+1.30%) |
Jan 25, 2008 | 15.20 | 15.31 | 14.96 | 15.02 | 32,266 | -0.02(-0.12%) |
Jan 24, 2008 | 15.25 | 15.40 | 14.78 | 15.04 | 55,282 | -0.24(-1.57%) |
Jan 23, 2008 | 14.48 | 15.42 | 14.27 | 15.28 | 61,374 | +0.35(+2.38%) |
Jan 22, 2008 | 13.92 | 15.02 | 13.92 | 14.93 | 61,209 | +0.74(+5.18%) |
Jan 21, 2008 | 14.12 | 14.67 | 13.97 | 14.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.12 | 14.67 | 13.97 | 14.19 | 77,507 | +0.00(+0.00%) |
Jan 17, 2008 | 15.02 | 15.09 | 14.18 | 14.19 | 55,056 | -0.79(-5.27%) |
Jan 16, 2008 | 14.45 | 15.21 | 14.45 | 14.98 | 38,584 | +0.51(+3.49%) |
Jan 15, 2008 | 14.71 | 14.93 | 14.18 | 14.47 | 53,589 | -0.42(-2.80%) |
Jan 14, 2008 | 14.86 | 15.06 | 14.72 | 14.89 | 27,415 | +0.14(+0.96%) |
Jan 11, 2008 | 15.23 | 15.40 | 14.75 | 14.75 | 47,610 | -0.74(-4.75%) |
Jan 10, 2008 | 15.14 | 15.72 | 14.87 | 15.48 | 79,898 | +0.20(+1.28%) |
Jan 09, 2008 | 15.00 | 15.39 | 14.71 | 15.29 | 68,143 | +0.23(+1.53%) |
Jan 08, 2008 | 15.29 | 15.47 | 14.83 | 15.06 | 106,051 | -0.19(-1.22%) |
Jan 07, 2008 | 15.07 | 15.62 | 14.96 | 15.25 | 67,015 | +0.18(+1.18%) |
Jan 04, 2008 | 15.25 | 15.27 | 14.93 | 15.07 | 103,682 | -0.04(-0.29%) |
Jan 03, 2008 | 15.49 | 15.58 | 15.11 | 15.11 | 86,984 | -0.34(-2.18%) |
Jan 02, 2008 | 15.49 | 15.86 | 15.17 | 15.45 | 130,872 | -0.02(-0.11%) |
Jan 01, 2008 | 15.66 | 15.84 | 15.16 | 15.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.66 | 15.84 | 15.16 | 15.47 | 91,723 | -0.26(-1.64%) |
Dec 28, 2007 | 16.19 | 16.42 | 15.59 | 15.72 | 66,902 | -0.42(-2.58%) |
Dec 27, 2007 | 16.77 | 16.84 | 15.99 | 16.14 | 63,066 | -0.66(-3.96%) |
Dec 26, 2007 | 16.57 | 16.89 | 16.42 | 16.81 | 97,251 | +0.00(+0.00%) |
Dec 24, 2007 | 16.41 | 16.93 | 16.26 | 16.81 | 46,707 | +0.41(+2.49%) |
Dec 21, 2007 | 16.40 | 16.60 | 16.01 | 16.40 | 221,354 | +0.28(+1.76%) |
Dec 20, 2007 | 16.55 | 16.62 | 15.65 | 16.11 | 101,313 | -0.24(-1.46%) |
Dec 19, 2007 | 15.97 | 16.88 | 15.79 | 16.35 | 106,954 | +0.41(+2.56%) |
Dec 18, 2007 | 15.79 | 16.18 | 15.29 | 15.95 | 118,687 | +0.27(+1.75%) |
Dec 17, 2007 | 15.95 | 16.18 | 15.67 | 15.67 | 139,446 | -0.30(-1.89%) |
Dec 14, 2007 | 16.59 | 16.76 | 15.95 | 15.97 | 63,856 | -0.87(-5.16%) |
Dec 13, 2007 | 16.35 | 16.89 | 16.35 | 16.84 | 145,990 | +0.26(+1.55%) |
Dec 12, 2007 | 16.96 | 16.96 | 16.17 | 16.58 | 94,961 | +0.05(+0.32%) |
Dec 11, 2007 | 17.75 | 17.86 | 16.41 | 16.53 | 100,861 | -1.11(-6.28%) |
Dec 10, 2007 | 17.12 | 17.68 | 17.12 | 17.64 | 73,671 | +0.28(+1.63%) |
Dec 07, 2007 | 17.28 | 17.42 | 16.58 | 17.36 | 64,468 | +0.12(+0.67%) |
Dec 06, 2007 | 16.20 | 17.28 | 16.20 | 17.24 | 60,584 | +1.04(+6.40%) |
Dec 05, 2007 | 16.11 | 16.26 | 16.00 | 16.20 | 94,995 | +0.20(+1.27%) |
Dec 04, 2007 | 16.40 | 16.52 | 16.00 | 16.00 | 51,107 | -0.59(-3.58%) |