Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.11 | 18.38 | 17.89 | 18.05 | 523,322 | -0.31(-1.70%) |
Feb 28, 2008 | 18.40 | 18.74 | 18.09 | 18.37 | 284,281 | -0.15(-0.82%) |
Feb 27, 2008 | 18.56 | 18.99 | 18.37 | 18.52 | 364,934 | -0.21(-1.10%) |
Feb 26, 2008 | 18.64 | 18.99 | 18.51 | 18.72 | 305,235 | -0.08(-0.44%) |
Feb 25, 2008 | 18.53 | 18.91 | 18.08 | 18.81 | 348,365 | +0.27(+1.43%) |
Feb 22, 2008 | 18.21 | 18.59 | 17.83 | 18.54 | 529,145 | +0.10(+0.54%) |
Feb 21, 2008 | 18.65 | 18.94 | 18.39 | 18.44 | 421,943 | -0.27(-1.42%) |
Feb 20, 2008 | 18.25 | 18.72 | 18.02 | 18.71 | 418,599 | +0.29(+1.57%) |
Feb 19, 2008 | 18.87 | 18.87 | 18.23 | 18.42 | 379,352 | -0.16(-0.86%) |
Feb 18, 2008 | 17.89 | 18.63 | 17.75 | 18.58 | 534,615 | +0.00(+0.00%) |
Feb 15, 2008 | 17.89 | 18.63 | 17.75 | 18.58 | 534,615 | +0.52(+2.90%) |
Feb 14, 2008 | 18.44 | 18.44 | 18.05 | 18.05 | 350,493 | -0.36(-1.98%) |
Feb 13, 2008 | 18.38 | 18.47 | 18.01 | 18.42 | 332,867 | +0.25(+1.38%) |
Feb 12, 2008 | 17.92 | 18.29 | 17.68 | 18.17 | 371,026 | +0.38(+2.14%) |
Feb 11, 2008 | 18.32 | 18.32 | 17.58 | 17.79 | 382,198 | -0.56(-3.06%) |
Feb 08, 2008 | 18.34 | 18.66 | 18.16 | 18.35 | 283,187 | -0.02(-0.12%) |
Feb 07, 2008 | 18.24 | 18.91 | 18.10 | 18.37 | 335,815 | +0.08(+0.46%) |
Feb 06, 2008 | 18.51 | 18.88 | 18.27 | 18.29 | 465,326 | -0.46(-2.43%) |
Feb 05, 2008 | 17.92 | 18.91 | 17.82 | 18.75 | 841,755 | +0.49(+2.66%) |
Feb 04, 2008 | 18.14 | 18.33 | 17.59 | 18.26 | 410,730 | +0.21(+1.18%) |
Feb 01, 2008 | 18.32 | 18.54 | 17.70 | 18.05 | 381,123 | -0.12(-0.67%) |
Jan 31, 2008 | 16.99 | 18.27 | 16.76 | 18.17 | 688,710 | +1.06(+6.17%) |
Jan 30, 2008 | 17.29 | 18.09 | 17.04 | 17.11 | 645,620 | -0.27(-1.57%) |
Jan 29, 2008 | 17.15 | 17.52 | 17.04 | 17.39 | 794,559 | +0.37(+2.19%) |
Jan 28, 2008 | 16.46 | 17.15 | 16.34 | 17.01 | 453,775 | +0.49(+2.94%) |
Jan 25, 2008 | 17.54 | 17.60 | 16.36 | 16.53 | 613,984 | -0.73(-4.23%) |
Jan 24, 2008 | 18.04 | 18.05 | 17.17 | 17.26 | 449,561 | -0.79(-4.38%) |
Jan 23, 2008 | 16.51 | 18.13 | 16.13 | 18.05 | 778,465 | +1.09(+6.45%) |
Jan 22, 2008 | 15.81 | 17.29 | 15.79 | 16.95 | 574,870 | +0.52(+3.19%) |
Jan 21, 2008 | 16.41 | 17.03 | 15.92 | 16.43 | 710,898 | +0.00(+0.00%) |
Jan 18, 2008 | 16.41 | 17.03 | 15.92 | 16.43 | 710,898 | -0.13(-0.78%) |
Jan 17, 2008 | 17.21 | 17.31 | 16.56 | 16.56 | 477,091 | -0.56(-3.28%) |
Jan 16, 2008 | 16.61 | 17.48 | 16.60 | 17.12 | 620,518 | +0.46(+2.78%) |
Jan 15, 2008 | 16.72 | 16.99 | 16.62 | 16.66 | 449,526 | -0.26(-1.53%) |
Jan 14, 2008 | 17.01 | 17.34 | 16.77 | 16.91 | 412,466 | +0.06(+0.36%) |
Jan 11, 2008 | 17.14 | 17.37 | 16.80 | 16.85 | 545,758 | -0.46(-2.63%) |
Jan 10, 2008 | 16.89 | 17.60 | 16.58 | 17.31 | 537,340 | +0.24(+1.42%) |
Jan 09, 2008 | 16.50 | 17.07 | 16.29 | 17.07 | 555,100 | +0.46(+2.74%) |
Jan 08, 2008 | 17.73 | 17.75 | 16.61 | 16.61 | 654,201 | -1.00(-5.65%) |
Jan 07, 2008 | 17.07 | 17.83 | 16.89 | 17.61 | 620,150 | +0.65(+3.85%) |
Jan 04, 2008 | 17.28 | 17.35 | 16.88 | 16.95 | 369,931 | -0.41(-2.36%) |
Jan 03, 2008 | 17.43 | 17.52 | 17.10 | 17.36 | 525,255 | +0.09(+0.53%) |
Jan 02, 2008 | 17.42 | 17.59 | 16.97 | 17.27 | 666,485 | -0.20(-1.13%) |
Jan 01, 2008 | 17.33 | 17.55 | 17.02 | 17.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.33 | 17.55 | 17.02 | 17.47 | 425,374 | +0.02(+0.13%) |
Dec 28, 2007 | 17.57 | 17.80 | 17.20 | 17.45 | 304,844 | -0.02(-0.13%) |
Dec 27, 2007 | 17.80 | 17.96 | 17.28 | 17.47 | 374,726 | -0.36(-2.00%) |
Dec 26, 2007 | 17.91 | 18.08 | 17.45 | 17.83 | 333,425 | -0.21(-1.18%) |
Dec 24, 2007 | 17.58 | 18.04 | 17.32 | 18.04 | 132,948 | +0.55(+3.13%) |
Dec 21, 2007 | 17.01 | 17.51 | 16.85 | 17.49 | 943,495 | +0.76(+4.54%) |
Dec 20, 2007 | 16.41 | 16.92 | 16.24 | 16.73 | 346,318 | +0.02(+0.09%) |
Dec 19, 2007 | 16.91 | 17.04 | 16.46 | 16.72 | 388,766 | -0.33(-1.92%) |
Dec 18, 2007 | 16.91 | 17.10 | 16.57 | 17.04 | 470,675 | +0.36(+2.19%) |
Dec 17, 2007 | 16.83 | 17.11 | 16.63 | 16.68 | 298,381 | -0.29(-1.70%) |
Dec 14, 2007 | 17.63 | 17.83 | 16.91 | 16.97 | 374,983 | -0.72(-4.08%) |
Dec 13, 2007 | 17.42 | 17.86 | 17.20 | 17.69 | 631,432 | +0.07(+0.39%) |
Dec 12, 2007 | 18.14 | 18.46 | 17.39 | 17.62 | 523,037 | -0.27(-1.49%) |
Dec 11, 2007 | 19.13 | 19.18 | 17.86 | 17.89 | 518,601 | -1.10(-5.80%) |
Dec 10, 2007 | 19.04 | 19.31 | 18.84 | 18.99 | 327,618 | +0.04(+0.20%) |
Dec 07, 2007 | 19.23 | 19.23 | 18.81 | 18.95 | 324,943 | -0.18(-0.95%) |
Dec 06, 2007 | 18.71 | 19.29 | 18.55 | 19.13 | 535,931 | +0.43(+2.27%) |
Dec 05, 2007 | 18.24 | 18.75 | 17.99 | 18.71 | 449,165 | +0.73(+4.06%) |
Dec 04, 2007 | 18.01 | 18.01 | 17.51 | 17.98 | 345,335 | -0.17(-0.96%) |