Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.86 | 17.22 | 16.83 | 16.90 | 353,850 | -0.14(-0.81%) |
Feb 28, 2008 | 17.49 | 17.49 | 16.83 | 17.04 | 204,133 | -0.74(-4.18%) |
Feb 27, 2008 | 18.21 | 18.21 | 17.67 | 17.78 | 97,930 | -0.30(-1.64%) |
Feb 26, 2008 | 18.16 | 18.21 | 17.84 | 18.07 | 121,536 | +0.27(+1.50%) |
Feb 25, 2008 | 17.54 | 17.99 | 17.48 | 17.81 | 97,993 | +0.50(+2.92%) |
Feb 22, 2008 | 17.23 | 17.46 | 16.95 | 17.30 | 83,965 | +0.13(+0.75%) |
Feb 21, 2008 | 17.89 | 18.01 | 17.09 | 17.17 | 111,820 | -0.49(-2.80%) |
Feb 20, 2008 | 17.85 | 18.05 | 17.50 | 17.67 | 112,834 | -0.25(-1.38%) |
Feb 19, 2008 | 18.08 | 18.17 | 17.83 | 17.92 | 77,197 | +0.30(+1.69%) |
Feb 18, 2008 | 18.04 | 18.12 | 17.59 | 17.62 | 130,623 | +0.00(+0.00%) |
Feb 15, 2008 | 18.04 | 18.12 | 17.59 | 17.62 | 130,623 | -0.43(-2.36%) |
Feb 14, 2008 | 18.31 | 18.31 | 17.94 | 18.05 | 119,219 | -0.24(-1.30%) |
Feb 13, 2008 | 18.13 | 18.31 | 17.86 | 18.28 | 128,606 | +0.47(+2.61%) |
Feb 12, 2008 | 17.54 | 18.31 | 17.34 | 17.82 | 368,343 | +1.13(+6.76%) |
Feb 11, 2008 | 16.94 | 16.99 | 16.40 | 16.69 | 84,543 | -0.21(-1.23%) |
Feb 08, 2008 | 17.45 | 17.60 | 16.75 | 16.90 | 89,937 | -0.56(-3.23%) |
Feb 07, 2008 | 16.86 | 17.46 | 16.86 | 17.46 | 106,751 | +0.61(+3.64%) |
Feb 06, 2008 | 17.19 | 17.38 | 16.83 | 16.85 | 88,618 | -0.28(-1.62%) |
Feb 05, 2008 | 17.56 | 17.67 | 17.12 | 17.12 | 125,677 | -0.83(-4.63%) |
Feb 04, 2008 | 18.14 | 18.29 | 17.87 | 17.96 | 108,311 | +0.05(+0.28%) |
Feb 01, 2008 | 17.98 | 18.01 | 17.54 | 17.91 | 115,171 | +0.19(+1.06%) |
Jan 31, 2008 | 17.32 | 17.98 | 17.22 | 17.72 | 152,268 | +0.38(+2.17%) |
Jan 30, 2008 | 17.39 | 17.72 | 17.23 | 17.34 | 154,055 | +0.17(+0.98%) |
Jan 29, 2008 | 18.00 | 18.26 | 17.15 | 17.17 | 190,963 | -0.33(-1.87%) |
Jan 28, 2008 | 17.24 | 17.86 | 17.07 | 17.50 | 206,352 | +0.71(+4.25%) |
Jan 25, 2008 | 18.26 | 18.31 | 16.65 | 16.79 | 507,366 | -0.72(-4.13%) |
Jan 24, 2008 | 16.12 | 17.84 | 16.09 | 17.51 | 584,770 | +1.48(+9.27%) |
Jan 23, 2008 | 16.26 | 16.76 | 15.32 | 16.03 | 371,542 | -0.59(-3.57%) |
Jan 22, 2008 | 16.40 | 17.26 | 16.17 | 16.62 | 216,078 | -0.27(-1.58%) |
Jan 21, 2008 | 17.09 | 17.48 | 16.71 | 16.89 | 283,262 | +0.00(+0.00%) |
Jan 18, 2008 | 17.09 | 17.48 | 16.71 | 16.89 | 283,262 | -0.22(-1.27%) |
Jan 17, 2008 | 18.06 | 18.11 | 16.92 | 17.10 | 192,771 | -0.95(-5.26%) |
Jan 16, 2008 | 18.36 | 18.52 | 18.02 | 18.05 | 198,040 | -0.32(-1.72%) |
Jan 15, 2008 | 18.61 | 18.63 | 18.32 | 18.37 | 141,930 | -0.42(-2.21%) |
Jan 14, 2008 | 18.70 | 19.10 | 18.41 | 18.79 | 213,516 | +0.02(+0.11%) |
Jan 11, 2008 | 18.90 | 19.20 | 18.74 | 18.77 | 387,228 | -0.24(-1.25%) |
Jan 10, 2008 | 18.66 | 19.21 | 18.39 | 19.01 | 105,787 | +0.17(+0.89%) |
Jan 09, 2008 | 18.61 | 18.86 | 18.10 | 18.84 | 226,995 | +0.25(+1.33%) |
Jan 08, 2008 | 19.17 | 19.17 | 18.57 | 18.59 | 329,246 | -0.48(-2.54%) |
Jan 07, 2008 | 19.54 | 19.58 | 18.77 | 19.07 | 208,268 | -0.42(-2.13%) |
Jan 04, 2008 | 19.31 | 19.70 | 19.01 | 19.49 | 208,719 | +0.03(+0.15%) |
Jan 03, 2008 | 19.28 | 19.55 | 19.18 | 19.46 | 143,575 | +0.06(+0.31%) |
Jan 02, 2008 | 19.80 | 20.07 | 19.08 | 19.40 | 322,235 | -0.39(-1.95%) |
Jan 01, 2008 | 19.97 | 20.12 | 19.78 | 19.79 | 60,412 | +0.00(+0.00%) |
Dec 31, 2007 | 19.97 | 20.12 | 19.78 | 19.79 | 60,412 | -0.29(-1.43%) |
Dec 28, 2007 | 20.17 | 20.38 | 20.07 | 20.07 | 63,543 | -0.06(-0.30%) |
Dec 27, 2007 | 20.42 | 20.45 | 20.08 | 20.13 | 106,078 | -0.29(-1.41%) |
Dec 26, 2007 | 19.78 | 20.42 | 19.78 | 20.42 | 121,974 | +0.41(+2.03%) |
Dec 24, 2007 | 20.48 | 20.50 | 19.82 | 20.01 | 93,964 | -0.52(-2.55%) |
Dec 21, 2007 | 19.41 | 20.56 | 19.28 | 20.54 | 332,139 | +1.39(+7.24%) |
Dec 20, 2007 | 19.01 | 19.17 | 18.61 | 19.15 | 174,473 | +0.38(+2.00%) |
Dec 19, 2007 | 18.84 | 18.98 | 18.35 | 18.78 | 97,790 | +0.00(+0.00%) |
Dec 18, 2007 | 18.52 | 18.81 | 18.26 | 18.78 | 113,136 | +0.34(+1.83%) |
Dec 17, 2007 | 19.53 | 19.53 | 18.24 | 18.44 | 224,162 | -1.09(-5.58%) |
Dec 14, 2007 | 19.65 | 20.17 | 19.47 | 19.53 | 126,133 | -0.29(-1.45%) |
Dec 13, 2007 | 19.67 | 19.82 | 19.47 | 19.82 | 127,964 | +0.00(+0.00%) |
Dec 12, 2007 | 19.89 | 20.02 | 19.61 | 19.82 | 162,075 | +0.27(+1.37%) |
Dec 11, 2007 | 19.90 | 20.28 | 19.55 | 19.55 | 207,431 | -0.30(-1.50%) |
Dec 10, 2007 | 20.23 | 20.23 | 19.70 | 19.85 | 370,855 | -0.42(-2.05%) |
Dec 07, 2007 | 20.27 | 20.28 | 20.10 | 20.26 | 118,473 | +0.00(+0.00%) |
Dec 06, 2007 | 20.15 | 20.27 | 19.81 | 20.26 | 144,950 | +0.17(+0.84%) |
Dec 05, 2007 | 20.04 | 20.27 | 19.80 | 20.09 | 166,827 | +0.29(+1.45%) |
Dec 04, 2007 | 20.10 | 20.13 | 19.81 | 19.81 | 165,261 | -0.29(-1.43%) |