Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.45 | 16.45 | 15.86 | 16.06 | 166,839 | -0.58(-3.51%) |
Feb 28, 2008 | 16.75 | 16.79 | 16.39 | 16.65 | 214,490 | -0.19(-1.10%) |
Feb 27, 2008 | 16.94 | 17.38 | 16.83 | 16.83 | 107,870 | -0.25(-1.48%) |
Feb 26, 2008 | 16.76 | 17.60 | 16.70 | 17.08 | 179,963 | +0.24(+1.45%) |
Feb 25, 2008 | 16.75 | 17.23 | 16.61 | 16.84 | 211,282 | -0.08(-0.45%) |
Feb 22, 2008 | 16.91 | 17.03 | 16.30 | 16.91 | 189,654 | -0.13(-0.74%) |
Feb 21, 2008 | 16.77 | 17.21 | 16.77 | 17.04 | 258,101 | +0.36(+2.14%) |
Feb 20, 2008 | 16.06 | 16.73 | 16.06 | 16.68 | 297,316 | +0.54(+3.34%) |
Feb 19, 2008 | 15.95 | 16.34 | 15.95 | 16.14 | 257,010 | +0.08(+0.52%) |
Feb 18, 2008 | 16.01 | 16.32 | 15.97 | 16.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.01 | 16.32 | 15.97 | 16.06 | 274,811 | +0.05(+0.32%) |
Feb 14, 2008 | 16.38 | 16.41 | 15.96 | 16.01 | 105,070 | -0.37(-2.26%) |
Feb 13, 2008 | 16.22 | 16.41 | 16.06 | 16.38 | 216,094 | +0.29(+1.78%) |
Feb 12, 2008 | 15.82 | 16.68 | 15.82 | 16.09 | 253,776 | +0.15(+0.92%) |
Feb 11, 2008 | 16.16 | 16.20 | 15.89 | 15.95 | 187,991 | -0.19(-1.20%) |
Feb 08, 2008 | 16.22 | 16.40 | 15.98 | 16.14 | 201,062 | -0.06(-0.36%) |
Feb 07, 2008 | 16.11 | 16.22 | 15.72 | 16.20 | 240,514 | +0.03(+0.18%) |
Feb 06, 2008 | 16.12 | 16.76 | 15.88 | 16.17 | 195,596 | +0.11(+0.65%) |
Feb 05, 2008 | 16.53 | 17.04 | 15.94 | 16.06 | 292,180 | +0.11(+0.69%) |
Feb 04, 2008 | 15.99 | 16.47 | 15.88 | 15.96 | 258,339 | -0.38(-2.34%) |
Feb 01, 2008 | 15.99 | 16.54 | 15.55 | 16.34 | 187,896 | +0.33(+2.05%) |
Jan 31, 2008 | 15.57 | 16.34 | 15.30 | 16.01 | 291,136 | +0.33(+2.09%) |
Jan 30, 2008 | 16.30 | 16.33 | 15.60 | 15.68 | 165,506 | -0.56(-3.45%) |
Jan 29, 2008 | 16.48 | 17.04 | 16.11 | 16.24 | 121,353 | -0.31(-1.88%) |
Jan 28, 2008 | 16.37 | 16.70 | 16.04 | 16.55 | 140,458 | +0.29(+1.81%) |
Jan 25, 2008 | 16.44 | 16.91 | 16.07 | 16.26 | 181,127 | -0.18(-1.10%) |
Jan 24, 2008 | 16.87 | 17.23 | 16.35 | 16.44 | 288,546 | -0.31(-1.86%) |
Jan 23, 2008 | 15.74 | 16.77 | 15.21 | 16.75 | 370,040 | +0.93(+5.88%) |
Jan 22, 2008 | 14.71 | 15.88 | 14.71 | 15.82 | 257,322 | +0.46(+3.01%) |
Jan 21, 2008 | 15.37 | 15.61 | 14.56 | 15.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.37 | 15.61 | 14.56 | 15.36 | 300,279 | +0.08(+0.50%) |
Jan 17, 2008 | 16.35 | 16.58 | 15.27 | 15.28 | 218,055 | -1.11(-6.75%) |
Jan 16, 2008 | 16.53 | 16.80 | 16.16 | 16.39 | 252,554 | -0.16(-0.94%) |
Jan 15, 2008 | 16.09 | 16.72 | 15.64 | 16.54 | 308,248 | +0.20(+1.21%) |
Jan 14, 2008 | 16.45 | 17.00 | 15.87 | 16.35 | 303,079 | -0.32(-1.89%) |
Jan 11, 2008 | 16.87 | 17.25 | 16.52 | 16.66 | 214,074 | -0.55(-3.18%) |
Jan 10, 2008 | 17.25 | 17.65 | 16.54 | 17.21 | 192,744 | +0.25(+1.49%) |
Jan 09, 2008 | 16.83 | 16.99 | 15.91 | 16.96 | 526,530 | +0.07(+0.40%) |
Jan 08, 2008 | 18.05 | 18.05 | 16.81 | 16.89 | 420,209 | -1.33(-7.30%) |
Jan 07, 2008 | 17.44 | 18.56 | 17.44 | 18.22 | 274,215 | +0.55(+3.10%) |
Jan 04, 2008 | 18.45 | 18.57 | 17.61 | 17.67 | 401,362 | -0.78(-4.22%) |
Jan 03, 2008 | 19.08 | 19.09 | 18.45 | 18.45 | 290,963 | -0.32(-1.68%) |
Jan 02, 2008 | 18.92 | 19.23 | 17.90 | 18.77 | 424,941 | -0.15(-0.78%) |
Jan 01, 2008 | 18.72 | 18.94 | 17.95 | 18.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.72 | 18.94 | 17.95 | 18.91 | 289,948 | +0.27(+1.47%) |
Dec 28, 2007 | 18.15 | 18.93 | 17.93 | 18.64 | 443,835 | +0.95(+5.35%) |
Dec 27, 2007 | 19.36 | 19.36 | 17.68 | 17.69 | 268,915 | -1.68(-8.69%) |
Dec 26, 2007 | 17.99 | 19.54 | 17.89 | 19.38 | 250,824 | +1.24(+6.84%) |
Dec 24, 2007 | 17.82 | 18.35 | 17.74 | 18.13 | 73,913 | +0.40(+2.25%) |
Dec 21, 2007 | 17.46 | 17.91 | 17.04 | 17.74 | 410,529 | +0.78(+4.59%) |
Dec 20, 2007 | 16.85 | 16.96 | 16.57 | 16.96 | 178,247 | +0.07(+0.40%) |
Dec 19, 2007 | 16.37 | 17.25 | 16.30 | 16.89 | 149,965 | +0.48(+2.92%) |
Dec 18, 2007 | 16.62 | 16.72 | 15.98 | 16.41 | 254,332 | +0.23(+1.40%) |
Dec 17, 2007 | 16.77 | 16.95 | 16.14 | 16.18 | 176,821 | -0.75(-4.45%) |
Dec 14, 2007 | 16.60 | 17.42 | 16.60 | 16.94 | 169,928 | +0.17(+1.00%) |
Dec 13, 2007 | 16.88 | 17.14 | 16.54 | 16.77 | 232,196 | -0.52(-3.02%) |
Dec 12, 2007 | 17.04 | 17.70 | 17.00 | 17.29 | 149,062 | +0.16(+0.91%) |
Dec 11, 2007 | 17.78 | 18.10 | 17.10 | 17.13 | 165,413 | -0.55(-3.09%) |
Dec 10, 2007 | 17.38 | 17.85 | 16.74 | 17.68 | 256,961 | +0.38(+2.19%) |
Dec 07, 2007 | 17.29 | 17.79 | 16.76 | 17.30 | 193,790 | +0.03(+0.15%) |
Dec 06, 2007 | 16.16 | 17.32 | 16.01 | 17.28 | 287,531 | +1.12(+6.93%) |
Dec 05, 2007 | 16.03 | 16.39 | 15.91 | 16.16 | 87,966 | +0.40(+2.54%) |
Dec 04, 2007 | 15.99 | 16.82 | 15.58 | 15.76 | 129,763 | -0.28(-1.76%) |