Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.65 | 19.15 | 18.89 | 18.89 | 226 | -0.76(-3.87%) |
Feb 28, 2008 | 19.65 | 19.65 | 19.65 | 19.65 | 424 | -0.54(-2.67%) |
Feb 27, 2008 | 20.19 | 20.19 | 20.00 | 20.19 | 42,813 | -0.15(-0.74%) |
Feb 26, 2008 | 20.34 | 20.34 | 19.86 | 20.34 | 3,115 | +0.45(+2.26%) |
Feb 25, 2008 | 19.89 | 19.89 | 19.50 | 19.89 | 4,374 | +1.14(+6.08%) |
Feb 22, 2008 | 19.34 | 19.18 | 18.75 | 18.75 | 6,106 | -0.59(-3.05%) |
Feb 21, 2008 | 19.22 | 19.36 | 19.00 | 19.34 | 8,446 | +0.12(+0.62%) |
Feb 20, 2008 | 18.81 | 19.23 | 18.39 | 19.22 | 6,137 | +0.41(+2.18%) |
Feb 19, 2008 | 18.54 | 18.89 | 18.81 | 18.81 | 3,011 | +0.27(+1.46%) |
Feb 18, 2008 | 18.54 | 18.65 | 18.45 | 18.54 | 3,504 | +0.00(+0.00%) |
Feb 15, 2008 | 18.54 | 18.65 | 18.45 | 18.54 | 3,504 | -0.60(-3.13%) |
Feb 14, 2008 | 19.14 | 19.40 | 19.14 | 19.14 | 401 | -0.91(-4.54%) |
Feb 13, 2008 | 20.05 | 20.05 | 19.70 | 20.05 | 3,550 | +0.35(+1.78%) |
Feb 12, 2008 | 19.70 | 19.70 | 19.35 | 19.70 | 3,337 | +0.60(+3.14%) |
Feb 11, 2008 | 19.10 | 19.10 | 18.80 | 19.10 | 3,719 | -0.15(-0.78%) |
Feb 08, 2008 | 19.25 | 19.25 | 19.25 | 19.25 | 995 | +0.55(+2.94%) |
Feb 07, 2008 | 18.95 | 18.70 | 18.55 | 18.70 | 3,395 | -0.25(-1.32%) |
Feb 06, 2008 | 18.95 | 18.95 | 18.85 | 18.95 | 364 | +0.06(+0.32%) |
Feb 05, 2008 | 19.70 | 19.40 | 18.60 | 18.89 | 5,110 | -0.81(-4.11%) |
Feb 04, 2008 | 19.80 | 20.04 | 19.50 | 19.70 | 7,622 | -0.10(-0.51%) |
Feb 01, 2008 | 20.39 | 19.80 | 19.35 | 19.80 | 5,112 | -0.59(-2.89%) |
Jan 31, 2008 | 20.39 | 20.39 | 19.50 | 20.39 | 1,646 | +0.30(+1.49%) |
Jan 30, 2008 | 20.09 | 20.28 | 19.51 | 20.09 | 7,667 | -0.36(-1.76%) |
Jan 29, 2008 | 20.45 | 20.45 | 20.35 | 20.45 | 1,893 | +0.00(+0.00%) |
Jan 28, 2008 | 20.00 | 20.45 | 20.25 | 20.45 | 4,925 | +0.45(+2.25%) |
Jan 25, 2008 | 20.64 | 20.55 | 20.00 | 20.00 | 4,752 | -0.64(-3.10%) |
Jan 24, 2008 | 20.64 | 20.64 | 20.25 | 20.64 | 8,767 | +0.21(+1.03%) |
Jan 23, 2008 | 20.43 | 20.89 | 19.75 | 20.43 | 5,312 | +0.78(+3.97%) |
Jan 22, 2008 | 18.65 | 19.65 | 18.70 | 19.65 | 14,945 | +1.00(+5.36%) |
Jan 21, 2008 | 18.65 | 18.95 | 18.65 | 18.65 | 681 | +0.00(+0.00%) |
Jan 18, 2008 | 18.65 | 18.95 | 18.65 | 18.65 | 681 | -0.40(-2.10%) |
Jan 17, 2008 | 19.05 | 19.29 | 18.90 | 19.05 | 5,754 | +0.71(+3.87%) |
Jan 16, 2008 | 18.34 | 18.60 | 18.06 | 18.34 | 3,279 | +0.74(+4.20%) |
Jan 15, 2008 | 18.79 | 17.95 | 17.45 | 17.60 | 13,805 | -1.19(-6.33%) |
Jan 14, 2008 | 17.74 | 18.79 | 18.50 | 18.79 | 4,559 | +1.05(+5.92%) |
Jan 11, 2008 | 17.74 | 17.74 | 17.74 | 17.74 | 185 | +0.39(+2.25%) |
Jan 10, 2008 | 17.35 | 17.35 | 17.35 | 17.35 | 500 | +0.15(+0.87%) |
Jan 09, 2008 | 17.10 | 17.20 | 17.05 | 17.20 | 1,279 | +0.10(+0.58%) |
Jan 08, 2008 | 17.10 | 17.20 | 17.10 | 17.10 | 750 | -0.15(-0.87%) |
Jan 07, 2008 | 17.85 | 17.25 | 17.25 | 17.25 | 200 | -0.60(-3.36%) |
Jan 04, 2008 | 17.85 | 18.10 | 17.85 | 17.85 | 3,418 | -0.90(-4.80%) |
Jan 03, 2008 | 18.75 | 18.75 | 18.45 | 18.75 | 3,314 | +0.00(+0.00%) |
Jan 02, 2008 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
Jan 01, 2008 | 18.75 | 19.25 | 18.50 | 18.75 | 5,525 | +0.00(+0.00%) |
Dec 31, 2007 | 18.75 | 19.25 | 18.50 | 18.75 | 5,525 | -0.05(-0.27%) |
Dec 28, 2007 | 18.80 | 18.85 | 18.74 | 18.80 | 5,054 | +0.34(+1.84%) |
Dec 27, 2007 | 18.35 | 18.85 | 18.46 | 18.46 | 9,760 | +0.11(+0.60%) |
Dec 26, 2007 | 18.35 | 19.00 | 18.35 | 18.35 | 14,423 | +0.04(+0.22%) |
Dec 24, 2007 | 18.31 | 18.89 | 18.31 | 18.31 | 708 | -0.29(-1.56%) |
Dec 21, 2007 | 18.60 | 18.80 | 18.36 | 18.60 | 17,152 | +0.59(+3.28%) |
Dec 20, 2007 | 18.01 | 18.01 | 17.66 | 18.01 | 13,273 | +0.27(+1.52%) |
Dec 19, 2007 | 17.99 | 18.05 | 17.70 | 17.74 | 10,400 | -0.25(-1.39%) |
Dec 18, 2007 | 17.99 | 18.10 | 17.70 | 17.99 | 15,593 | +0.19(+1.07%) |
Dec 17, 2007 | 17.91 | 17.90 | 17.60 | 17.80 | 6,518 | -0.11(-0.61%) |
Dec 14, 2007 | 17.91 | 18.30 | 17.91 | 17.91 | 12,637 | -0.35(-1.92%) |
Dec 13, 2007 | 18.50 | 18.40 | 18.26 | 18.26 | 2,152 | -0.24(-1.30%) |
Dec 12, 2007 | 18.50 | 18.85 | 18.50 | 18.50 | 18,750 | -0.81(-4.19%) |
Dec 11, 2007 | 19.31 | 19.50 | 18.65 | 19.31 | 4,160 | -0.45(-2.28%) |
Dec 10, 2007 | 19.76 | 20.14 | 19.70 | 19.76 | 2,169 | +0.06(+0.30%) |
Dec 07, 2007 | 19.05 | 19.90 | 19.60 | 19.70 | 3,995 | +0.65(+3.41%) |
Dec 06, 2007 | 18.92 | 19.05 | 18.90 | 19.05 | 298 | +0.13(+0.69%) |
Dec 05, 2007 | 18.92 | 19.15 | 18.85 | 18.92 | 9,457 | +0.08(+0.42%) |
Dec 04, 2007 | 18.84 | 18.85 | 18.45 | 18.84 | 1,375 | -0.27(-1.41%) |