Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.32 | 17.50 | 16.94 | 17.00 | 498,740 | -0.51(-2.92%) |
Feb 28, 2008 | 17.52 | 17.76 | 17.45 | 17.51 | 349,250 | -0.11(-0.64%) |
Feb 27, 2008 | 17.52 | 17.84 | 17.44 | 17.62 | 274,447 | -0.08(-0.47%) |
Feb 26, 2008 | 17.05 | 17.80 | 17.05 | 17.71 | 598,116 | +0.58(+3.37%) |
Feb 25, 2008 | 17.09 | 17.24 | 17.00 | 17.13 | 841,123 | +0.07(+0.38%) |
Feb 22, 2008 | 17.00 | 17.12 | 16.78 | 17.06 | 835,946 | +0.06(+0.35%) |
Feb 21, 2008 | 17.57 | 17.80 | 16.93 | 17.01 | 972,911 | -0.54(-3.09%) |
Feb 20, 2008 | 17.66 | 17.80 | 17.41 | 17.55 | 624,085 | -0.20(-1.11%) |
Feb 19, 2008 | 18.27 | 18.30 | 17.68 | 17.74 | 561,218 | -0.36(-2.01%) |
Feb 18, 2008 | 18.52 | 18.63 | 18.05 | 18.11 | 365,238 | +0.00(+0.00%) |
Feb 15, 2008 | 18.52 | 18.63 | 18.05 | 18.11 | 365,238 | -0.56(-3.00%) |
Feb 14, 2008 | 18.58 | 18.73 | 18.43 | 18.67 | 480,975 | +0.08(+0.42%) |
Feb 13, 2008 | 18.19 | 18.75 | 18.19 | 18.59 | 358,007 | +0.54(+3.00%) |
Feb 12, 2008 | 17.95 | 18.17 | 17.87 | 18.05 | 441,671 | +0.16(+0.90%) |
Feb 11, 2008 | 17.85 | 18.12 | 17.84 | 17.89 | 347,930 | +0.08(+0.44%) |
Feb 08, 2008 | 17.99 | 18.11 | 17.75 | 17.81 | 474,933 | -0.18(-1.03%) |
Feb 07, 2008 | 17.85 | 18.23 | 17.83 | 17.99 | 651,105 | +0.01(+0.03%) |
Feb 06, 2008 | 18.06 | 18.24 | 17.87 | 17.99 | 664,343 | +0.04(+0.23%) |
Feb 05, 2008 | 17.90 | 18.14 | 17.87 | 17.95 | 492,056 | -0.32(-1.73%) |
Feb 04, 2008 | 17.89 | 18.33 | 17.68 | 18.26 | 649,049 | +0.36(+2.03%) |
Feb 01, 2008 | 17.63 | 17.99 | 17.26 | 17.90 | 629,040 | +0.32(+1.80%) |
Jan 31, 2008 | 17.08 | 17.80 | 17.07 | 17.58 | 476,248 | +0.13(+0.72%) |
Jan 30, 2008 | 17.55 | 18.03 | 17.37 | 17.46 | 451,905 | -0.22(-1.25%) |
Jan 29, 2008 | 17.67 | 17.74 | 17.52 | 17.68 | 497,120 | +0.04(+0.24%) |
Jan 28, 2008 | 17.41 | 17.69 | 17.05 | 17.64 | 354,005 | +0.23(+1.30%) |
Jan 25, 2008 | 17.50 | 17.69 | 17.15 | 17.41 | 379,047 | +0.14(+0.83%) |
Jan 24, 2008 | 17.54 | 17.71 | 17.09 | 17.27 | 652,783 | -0.11(-0.65%) |
Jan 23, 2008 | 16.98 | 17.56 | 16.69 | 17.38 | 727,347 | -0.15(-0.88%) |
Jan 22, 2008 | 17.31 | 17.87 | 16.94 | 17.54 | 742,511 | -0.11(-0.64%) |
Jan 21, 2008 | 17.96 | 18.26 | 17.52 | 17.65 | 765,674 | +0.00(+0.00%) |
Jan 18, 2008 | 17.96 | 18.26 | 17.52 | 17.65 | 765,674 | -0.38(-2.11%) |
Jan 17, 2008 | 18.60 | 18.76 | 17.81 | 18.03 | 668,579 | -0.46(-2.51%) |
Jan 16, 2008 | 18.34 | 18.84 | 18.24 | 18.49 | 468,876 | +0.14(+0.75%) |
Jan 15, 2008 | 17.96 | 18.51 | 17.96 | 18.36 | 341,666 | +0.10(+0.55%) |
Jan 14, 2008 | 18.29 | 18.57 | 18.16 | 18.26 | 434,255 | +0.12(+0.66%) |
Jan 11, 2008 | 18.71 | 18.74 | 18.14 | 18.14 | 633,106 | -0.61(-3.27%) |
Jan 10, 2008 | 18.64 | 18.96 | 18.59 | 18.75 | 510,969 | -0.07(-0.38%) |
Jan 09, 2008 | 18.60 | 18.90 | 18.58 | 18.82 | 548,587 | +0.15(+0.83%) |
Jan 08, 2008 | 19.38 | 19.38 | 18.67 | 18.67 | 669,093 | -0.60(-3.09%) |
Jan 07, 2008 | 19.35 | 19.54 | 19.04 | 19.26 | 407,569 | +0.01(+0.03%) |
Jan 04, 2008 | 19.51 | 19.66 | 19.24 | 19.26 | 623,187 | -0.41(-2.06%) |
Jan 03, 2008 | 19.75 | 20.00 | 19.57 | 19.66 | 444,213 | -0.08(-0.42%) |
Jan 02, 2008 | 19.95 | 20.07 | 19.58 | 19.75 | 527,522 | -0.32(-1.57%) |
Jan 01, 2008 | 19.73 | 20.07 | 19.51 | 20.06 | 392,419 | +0.00(+0.00%) |
Dec 31, 2007 | 19.73 | 20.07 | 19.51 | 20.06 | 392,419 | +0.26(+1.29%) |
Dec 28, 2007 | 20.07 | 20.14 | 19.77 | 19.80 | 163,218 | -0.02(-0.09%) |
Dec 27, 2007 | 20.25 | 20.25 | 19.81 | 19.82 | 297,152 | -0.37(-1.83%) |
Dec 26, 2007 | 19.95 | 20.25 | 19.95 | 20.19 | 364,754 | +0.08(+0.41%) |
Dec 24, 2007 | 19.95 | 20.25 | 19.85 | 20.11 | 249,489 | +0.08(+0.42%) |
Dec 21, 2007 | 20.10 | 20.25 | 19.60 | 20.03 | 1,458,982 | +0.18(+0.90%) |
Dec 20, 2007 | 19.16 | 20.10 | 19.02 | 19.85 | 909,098 | +1.04(+5.54%) |
Dec 19, 2007 | 18.49 | 18.89 | 18.41 | 18.80 | 329,585 | +0.26(+1.38%) |
Dec 18, 2007 | 18.55 | 18.62 | 18.03 | 18.55 | 558,202 | +0.26(+1.40%) |
Dec 17, 2007 | 18.70 | 18.78 | 18.29 | 18.29 | 301,321 | -0.57(-3.00%) |
Dec 14, 2007 | 19.14 | 19.28 | 18.81 | 18.86 | 264,058 | -0.42(-2.19%) |
Dec 13, 2007 | 19.26 | 19.54 | 19.19 | 19.28 | 300,035 | -0.19(-0.98%) |
Dec 12, 2007 | 19.72 | 19.93 | 19.29 | 19.47 | 262,275 | +0.18(+0.96%) |
Dec 11, 2007 | 19.61 | 19.92 | 19.28 | 19.29 | 274,293 | -0.27(-1.37%) |
Dec 10, 2007 | 19.58 | 19.87 | 19.55 | 19.55 | 200,496 | -0.06(-0.30%) |
Dec 07, 2007 | 19.95 | 19.95 | 19.57 | 19.61 | 207,881 | -0.32(-1.58%) |
Dec 06, 2007 | 19.54 | 19.93 | 19.54 | 19.93 | 382,297 | +0.35(+1.76%) |
Dec 05, 2007 | 19.36 | 19.77 | 19.36 | 19.58 | 418,608 | +0.30(+1.54%) |
Dec 04, 2007 | 18.72 | 19.33 | 18.67 | 19.29 | 502,814 | +0.39(+2.05%) |