Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.40 | 17.63 | 16.69 | 16.82 | 125,787 | -0.76(-4.33%) |
Feb 28, 2008 | 18.15 | 18.15 | 17.16 | 17.58 | 99,454 | -0.68(-3.73%) |
Feb 27, 2008 | 18.19 | 18.79 | 17.85 | 18.26 | 98,550 | -0.08(-0.43%) |
Feb 26, 2008 | 18.41 | 19.16 | 18.24 | 18.34 | 96,527 | -0.26(-1.38%) |
Feb 25, 2008 | 18.11 | 18.83 | 17.74 | 18.60 | 129,177 | +0.50(+2.74%) |
Feb 22, 2008 | 17.56 | 18.22 | 17.35 | 18.10 | 80,232 | +0.61(+3.49%) |
Feb 21, 2008 | 18.80 | 18.84 | 17.48 | 17.49 | 96,968 | -1.25(-6.66%) |
Feb 20, 2008 | 17.56 | 18.78 | 17.49 | 18.74 | 90,187 | +1.09(+6.17%) |
Feb 19, 2008 | 18.13 | 18.13 | 17.30 | 17.65 | 86,909 | -0.18(-0.99%) |
Feb 18, 2008 | 17.21 | 17.94 | 17.21 | 17.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.21 | 17.94 | 17.21 | 17.83 | 63,967 | +0.31(+1.77%) |
Feb 14, 2008 | 18.62 | 18.70 | 17.22 | 17.52 | 111,095 | -1.02(-5.49%) |
Feb 13, 2008 | 17.76 | 18.57 | 17.76 | 18.54 | 97,646 | +0.93(+5.28%) |
Feb 12, 2008 | 17.17 | 17.93 | 16.99 | 17.61 | 123,526 | +0.46(+2.68%) |
Feb 11, 2008 | 16.62 | 17.52 | 15.94 | 17.15 | 117,763 | +0.39(+2.32%) |
Feb 08, 2008 | 17.12 | 17.50 | 16.60 | 16.76 | 57,977 | -0.37(-2.17%) |
Feb 07, 2008 | 16.71 | 17.17 | 16.36 | 17.13 | 88,830 | +0.23(+1.36%) |
Feb 06, 2008 | 16.80 | 17.61 | 16.79 | 16.90 | 83,519 | +0.20(+1.22%) |
Feb 05, 2008 | 16.38 | 17.50 | 16.38 | 16.70 | 127,821 | +0.42(+2.55%) |
Feb 04, 2008 | 16.86 | 17.03 | 16.04 | 16.28 | 58,655 | -0.52(-3.11%) |
Feb 01, 2008 | 16.21 | 16.90 | 15.72 | 16.80 | 67,131 | +0.78(+4.86%) |
Jan 31, 2008 | 15.02 | 16.15 | 15.02 | 16.02 | 78,433 | +0.78(+5.11%) |
Jan 30, 2008 | 15.25 | 16.08 | 14.94 | 15.25 | 62,724 | -0.10(-0.63%) |
Jan 29, 2008 | 15.25 | 15.39 | 14.87 | 15.34 | 43,172 | +0.15(+0.99%) |
Jan 28, 2008 | 15.02 | 15.38 | 14.20 | 15.19 | 48,257 | +0.19(+1.30%) |
Jan 25, 2008 | 15.17 | 15.28 | 14.94 | 15.00 | 32,322 | -0.02(-0.12%) |
Jan 24, 2008 | 15.22 | 15.38 | 14.76 | 15.02 | 55,378 | -0.24(-1.57%) |
Jan 23, 2008 | 14.46 | 15.40 | 14.25 | 15.25 | 61,480 | +0.35(+2.38%) |
Jan 22, 2008 | 13.89 | 14.99 | 13.89 | 14.90 | 61,315 | +0.73(+5.18%) |
Jan 21, 2008 | 14.10 | 14.64 | 13.94 | 14.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.10 | 14.64 | 13.94 | 14.17 | 77,642 | +0.00(+0.00%) |
Jan 17, 2008 | 14.99 | 15.06 | 14.16 | 14.17 | 55,151 | -0.79(-5.27%) |
Jan 16, 2008 | 14.42 | 15.18 | 14.42 | 14.95 | 38,651 | +0.50(+3.49%) |
Jan 15, 2008 | 14.69 | 14.90 | 14.16 | 14.45 | 53,682 | -0.42(-2.80%) |
Jan 14, 2008 | 14.84 | 15.03 | 14.70 | 14.87 | 27,462 | +0.14(+0.96%) |
Jan 11, 2008 | 15.20 | 15.38 | 14.72 | 14.72 | 47,692 | -0.73(-4.75%) |
Jan 10, 2008 | 15.11 | 15.69 | 14.85 | 15.46 | 80,037 | +0.19(+1.27%) |
Jan 09, 2008 | 14.97 | 15.36 | 14.69 | 15.26 | 68,261 | +0.23(+1.53%) |
Jan 08, 2008 | 15.26 | 15.44 | 14.80 | 15.03 | 106,235 | -0.19(-1.22%) |
Jan 07, 2008 | 15.04 | 15.59 | 14.94 | 15.22 | 67,131 | +0.18(+1.18%) |
Jan 04, 2008 | 15.23 | 15.25 | 14.90 | 15.04 | 103,862 | -0.04(-0.29%) |
Jan 03, 2008 | 15.47 | 15.56 | 15.09 | 15.09 | 87,135 | -0.34(-2.18%) |
Jan 02, 2008 | 15.47 | 15.83 | 15.15 | 15.42 | 131,098 | -0.02(-0.11%) |
Jan 01, 2008 | 15.63 | 15.81 | 15.13 | 15.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.63 | 15.81 | 15.13 | 15.44 | 91,882 | -0.26(-1.63%) |
Dec 28, 2007 | 16.17 | 16.39 | 15.56 | 15.70 | 67,018 | -0.42(-2.58%) |
Dec 27, 2007 | 16.74 | 16.81 | 15.96 | 16.11 | 63,176 | -0.66(-3.96%) |
Dec 26, 2007 | 16.55 | 16.86 | 16.39 | 16.78 | 97,420 | +0.00(+0.00%) |
Dec 24, 2007 | 16.38 | 16.90 | 16.24 | 16.78 | 46,788 | +0.41(+2.49%) |
Dec 21, 2007 | 16.37 | 16.57 | 15.98 | 16.37 | 221,738 | +0.28(+1.76%) |
Dec 20, 2007 | 16.52 | 16.59 | 15.63 | 16.09 | 101,488 | -0.24(-1.46%) |
Dec 19, 2007 | 15.94 | 16.85 | 15.77 | 16.33 | 107,139 | +0.41(+2.56%) |
Dec 18, 2007 | 15.77 | 16.15 | 15.26 | 15.92 | 118,893 | +0.27(+1.75%) |
Dec 17, 2007 | 15.93 | 16.15 | 15.64 | 15.64 | 139,688 | -0.30(-1.89%) |
Dec 14, 2007 | 16.56 | 16.73 | 15.93 | 15.94 | 63,967 | -0.87(-5.16%) |
Dec 13, 2007 | 16.33 | 16.86 | 16.33 | 16.81 | 146,243 | +0.26(+1.55%) |
Dec 12, 2007 | 16.94 | 16.94 | 16.14 | 16.56 | 95,125 | +0.05(+0.32%) |
Dec 11, 2007 | 17.72 | 17.83 | 16.38 | 16.50 | 101,036 | -1.11(-6.28%) |
Dec 10, 2007 | 17.09 | 17.65 | 17.09 | 17.61 | 73,799 | +0.28(+1.63%) |
Dec 07, 2007 | 17.25 | 17.39 | 16.56 | 17.32 | 64,579 | +0.11(+0.67%) |
Dec 06, 2007 | 16.17 | 17.25 | 16.17 | 17.21 | 60,689 | +1.04(+6.40%) |
Dec 05, 2007 | 16.08 | 16.24 | 15.97 | 16.17 | 95,159 | +0.20(+1.27%) |
Dec 04, 2007 | 16.37 | 16.49 | 15.97 | 15.97 | 51,196 | -0.59(-3.58%) |