Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.14 | 16.14 | 14.95 | 15.04 | 964,994 | -1.32(-8.09%) |
Feb 28, 2008 | 16.91 | 16.91 | 16.29 | 16.37 | 456,310 | -0.70(-4.13%) |
Feb 27, 2008 | 17.26 | 17.62 | 16.90 | 17.07 | 582,509 | -0.32(-1.86%) |
Feb 26, 2008 | 16.95 | 17.76 | 16.94 | 17.40 | 667,335 | +0.41(+2.41%) |
Feb 25, 2008 | 16.42 | 17.25 | 16.25 | 16.99 | 769,006 | +0.53(+3.24%) |
Feb 22, 2008 | 15.89 | 16.53 | 15.68 | 16.45 | 805,195 | +0.62(+3.91%) |
Feb 21, 2008 | 16.23 | 16.47 | 15.76 | 15.83 | 702,436 | -0.31(-1.95%) |
Feb 20, 2008 | 15.69 | 16.42 | 15.14 | 16.15 | 1,031,092 | -0.45(-2.70%) |
Feb 19, 2008 | 17.14 | 17.32 | 16.53 | 16.60 | 345,290 | -0.32(-1.91%) |
Feb 18, 2008 | 16.67 | 16.97 | 16.46 | 16.92 | 386,055 | +0.00(+0.00%) |
Feb 15, 2008 | 16.67 | 16.97 | 16.46 | 16.92 | 386,055 | +0.12(+0.74%) |
Feb 14, 2008 | 18.01 | 18.01 | 16.70 | 16.80 | 576,202 | -1.14(-6.37%) |
Feb 13, 2008 | 18.61 | 18.61 | 17.75 | 17.94 | 551,186 | -0.55(-2.99%) |
Feb 12, 2008 | 18.43 | 18.80 | 18.21 | 18.49 | 511,477 | +0.17(+0.94%) |
Feb 11, 2008 | 17.41 | 18.37 | 17.04 | 18.32 | 680,297 | +0.89(+5.08%) |
Feb 08, 2008 | 17.26 | 17.64 | 16.98 | 17.43 | 522,313 | +0.13(+0.77%) |
Feb 07, 2008 | 16.21 | 17.76 | 16.16 | 17.30 | 626,442 | +0.77(+4.67%) |
Feb 06, 2008 | 17.26 | 17.51 | 16.49 | 16.53 | 518,819 | -0.56(-3.29%) |
Feb 05, 2008 | 16.94 | 17.41 | 16.65 | 17.09 | 682,579 | -0.18(-1.05%) |
Feb 04, 2008 | 18.15 | 18.42 | 17.14 | 17.27 | 708,176 | -0.89(-4.88%) |
Feb 01, 2008 | 17.84 | 18.35 | 17.57 | 18.16 | 693,355 | +0.46(+2.58%) |
Jan 31, 2008 | 16.27 | 18.23 | 16.27 | 17.70 | 936,142 | +1.10(+6.59%) |
Jan 30, 2008 | 16.40 | 17.30 | 16.09 | 16.61 | 792,090 | +0.12(+0.75%) |
Jan 29, 2008 | 16.31 | 16.58 | 15.77 | 16.48 | 459,413 | +0.30(+1.82%) |
Jan 28, 2008 | 15.13 | 16.43 | 15.13 | 16.19 | 568,245 | +1.00(+6.58%) |
Jan 25, 2008 | 15.38 | 15.56 | 14.87 | 15.19 | 859,431 | -0.03(-0.19%) |
Jan 24, 2008 | 15.58 | 16.07 | 15.02 | 15.22 | 1,157,728 | -0.31(-2.02%) |
Jan 23, 2008 | 14.03 | 15.53 | 13.83 | 15.53 | 1,072,723 | +1.35(+9.54%) |
Jan 22, 2008 | 12.89 | 14.31 | 12.63 | 14.18 | 1,069,765 | +0.68(+5.01%) |
Jan 21, 2008 | 13.02 | 13.74 | 12.92 | 13.50 | 1,596,463 | +0.00(+0.00%) |
Jan 18, 2008 | 13.02 | 13.74 | 12.92 | 13.50 | 1,596,463 | +0.51(+3.96%) |
Jan 17, 2008 | 13.23 | 13.42 | 12.79 | 12.99 | 705,828 | -0.16(-1.23%) |
Jan 16, 2008 | 12.52 | 13.44 | 12.41 | 13.15 | 1,695,992 | +0.41(+3.21%) |
Jan 15, 2008 | 11.80 | 13.07 | 11.71 | 12.74 | 3,718,353 | -2.46(-16.17%) |
Jan 14, 2008 | 15.38 | 15.38 | 15.04 | 15.20 | 481,148 | +0.16(+1.08%) |
Jan 11, 2008 | 16.05 | 16.20 | 14.95 | 15.03 | 957,747 | -1.18(-7.28%) |
Jan 10, 2008 | 16.15 | 16.80 | 15.67 | 16.22 | 677,792 | -0.18(-1.10%) |
Jan 09, 2008 | 15.52 | 16.51 | 15.47 | 16.40 | 904,570 | +0.81(+5.19%) |
Jan 08, 2008 | 16.15 | 16.74 | 15.50 | 15.59 | 1,089,305 | -0.40(-2.50%) |
Jan 07, 2008 | 16.11 | 16.27 | 14.63 | 15.99 | 1,781,679 | -0.71(-4.28%) |
Jan 04, 2008 | 18.11 | 18.24 | 16.23 | 16.70 | 1,276,815 | -1.67(-9.07%) |
Jan 03, 2008 | 18.45 | 18.72 | 18.13 | 18.37 | 739,185 | -0.01(-0.05%) |
Jan 02, 2008 | 18.93 | 19.01 | 18.00 | 18.38 | 548,186 | -0.65(-3.40%) |
Jan 01, 2008 | 18.98 | 19.38 | 18.84 | 19.02 | 253,572 | +0.00(+0.00%) |
Dec 31, 2007 | 18.98 | 19.38 | 18.84 | 19.02 | 253,572 | -0.02(-0.10%) |
Dec 28, 2007 | 19.47 | 19.60 | 19.03 | 19.04 | 255,830 | -0.22(-1.14%) |
Dec 27, 2007 | 19.80 | 19.93 | 19.21 | 19.26 | 233,259 | -0.32(-1.65%) |
Dec 26, 2007 | 20.30 | 20.30 | 19.55 | 19.59 | 314,707 | -0.69(-3.38%) |
Dec 24, 2007 | 19.59 | 20.27 | 19.30 | 20.27 | 254,143 | +0.95(+4.93%) |
Dec 21, 2007 | 19.38 | 19.52 | 19.02 | 19.32 | 636,619 | +0.24(+1.25%) |
Dec 20, 2007 | 19.40 | 19.40 | 18.63 | 19.08 | 547,658 | -0.08(-0.40%) |
Dec 19, 2007 | 19.16 | 19.47 | 18.69 | 19.16 | 420,335 | -0.08(-0.40%) |
Dec 18, 2007 | 18.65 | 19.55 | 18.65 | 19.23 | 1,249,804 | +0.85(+4.61%) |
Dec 17, 2007 | 19.24 | 19.34 | 18.39 | 18.39 | 691,765 | -1.02(-5.25%) |
Dec 14, 2007 | 20.03 | 20.14 | 19.41 | 19.41 | 332,329 | -0.90(-4.45%) |
Dec 13, 2007 | 19.80 | 20.54 | 19.49 | 20.31 | 443,768 | +0.28(+1.38%) |
Dec 12, 2007 | 20.32 | 20.44 | 19.60 | 20.03 | 516,020 | +0.44(+2.24%) |
Dec 11, 2007 | 20.08 | 20.65 | 19.49 | 19.60 | 251,691 | -0.66(-3.24%) |
Dec 10, 2007 | 20.26 | 20.39 | 19.84 | 20.25 | 210,157 | +0.00(+0.00%) |
Dec 07, 2007 | 20.18 | 20.61 | 19.95 | 20.25 | 235,916 | +0.11(+0.57%) |
Dec 06, 2007 | 19.15 | 20.17 | 19.15 | 20.14 | 419,830 | +0.88(+4.55%) |
Dec 05, 2007 | 19.95 | 19.96 | 19.19 | 19.26 | 488,413 | -0.45(-2.27%) |
Dec 04, 2007 | 20.03 | 20.17 | 19.38 | 19.71 | 334,221 | -0.47(-2.31%) |