Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.81 | 17.77 | 16.81 | 17.13 | 263,449 | +0.24(+1.42%) |
Feb 28, 2008 | 17.12 | 17.26 | 16.82 | 16.89 | 177,384 | -0.23(-1.34%) |
Feb 27, 2008 | 17.51 | 17.65 | 17.05 | 17.12 | 168,700 | -0.53(-3.00%) |
Feb 26, 2008 | 17.37 | 17.79 | 17.35 | 17.65 | 119,447 | +0.12(+0.68%) |
Feb 25, 2008 | 17.14 | 17.71 | 17.05 | 17.53 | 241,691 | +0.36(+2.10%) |
Feb 22, 2008 | 16.40 | 17.31 | 16.40 | 17.17 | 189,666 | +0.85(+5.21%) |
Feb 21, 2008 | 15.58 | 16.42 | 15.58 | 16.32 | 232,119 | -0.07(-0.43%) |
Feb 20, 2008 | 17.21 | 17.30 | 15.79 | 16.39 | 252,221 | -1.01(-5.80%) |
Feb 19, 2008 | 17.98 | 17.99 | 17.11 | 17.40 | 105,673 | -0.36(-2.03%) |
Feb 18, 2008 | 17.64 | 17.84 | 17.29 | 17.76 | 62,481 | +0.00(+0.00%) |
Feb 15, 2008 | 17.64 | 17.84 | 17.29 | 17.76 | 62,481 | +0.01(+0.06%) |
Feb 14, 2008 | 17.90 | 17.96 | 17.42 | 17.75 | 186,352 | -0.07(-0.39%) |
Feb 13, 2008 | 17.84 | 17.96 | 17.71 | 17.82 | 128,273 | +0.12(+0.68%) |
Feb 12, 2008 | 17.94 | 18.00 | 17.52 | 17.70 | 106,851 | -0.08(-0.45%) |
Feb 11, 2008 | 18.06 | 18.06 | 17.70 | 17.78 | 209,157 | -0.19(-1.06%) |
Feb 08, 2008 | 18.45 | 18.71 | 17.71 | 17.97 | 153,921 | -0.64(-3.44%) |
Feb 07, 2008 | 18.42 | 18.82 | 18.20 | 18.61 | 142,070 | +0.19(+1.03%) |
Feb 06, 2008 | 18.16 | 18.60 | 18.00 | 18.42 | 720,022 | +0.42(+2.33%) |
Feb 05, 2008 | 18.78 | 18.78 | 16.38 | 18.00 | 1,063,599 | -1.01(-5.31%) |
Feb 04, 2008 | 19.96 | 19.97 | 18.98 | 19.01 | 196,017 | -0.93(-4.66%) |
Feb 01, 2008 | 19.82 | 20.05 | 19.47 | 19.94 | 221,630 | +0.13(+0.66%) |
Jan 31, 2008 | 19.25 | 20.06 | 19.13 | 19.81 | 119,616 | +0.44(+2.27%) |
Jan 30, 2008 | 18.87 | 20.06 | 18.87 | 19.37 | 218,835 | +0.28(+1.47%) |
Jan 29, 2008 | 18.44 | 19.10 | 18.43 | 19.09 | 209,365 | +0.75(+4.09%) |
Jan 28, 2008 | 19.05 | 19.40 | 18.14 | 18.34 | 252,091 | -0.71(-3.73%) |
Jan 25, 2008 | 20.38 | 20.51 | 18.36 | 19.05 | 306,565 | -1.21(-5.97%) |
Jan 24, 2008 | 21.89 | 23.01 | 19.88 | 20.26 | 346,497 | -1.45(-6.68%) |
Jan 23, 2008 | 20.02 | 21.91 | 20.02 | 21.71 | 171,284 | +1.16(+5.64%) |
Jan 22, 2008 | 20.38 | 22.00 | 18.58 | 20.55 | 222,333 | -0.23(-1.11%) |
Jan 21, 2008 | 21.99 | 22.49 | 20.60 | 20.78 | 81,262 | +0.00(+0.00%) |
Jan 18, 2008 | 21.99 | 22.49 | 20.60 | 20.78 | 81,262 | -1.20(-5.46%) |
Jan 17, 2008 | 22.09 | 22.14 | 21.69 | 21.98 | 64,104 | -0.12(-0.54%) |
Jan 16, 2008 | 22.34 | 22.51 | 21.73 | 22.10 | 118,026 | -0.40(-1.78%) |
Jan 15, 2008 | 23.50 | 23.85 | 22.04 | 22.50 | 216,717 | -1.35(-5.66%) |
Jan 14, 2008 | 24.49 | 24.68 | 23.15 | 23.85 | 115,182 | -0.37(-1.53%) |
Jan 11, 2008 | 25.91 | 25.91 | 24.22 | 24.22 | 89,340 | -0.25(-1.02%) |
Jan 10, 2008 | 25.67 | 26.20 | 24.43 | 24.47 | 198,864 | -1.40(-5.41%) |
Jan 09, 2008 | 25.14 | 26.24 | 24.42 | 25.87 | 139,296 | +0.60(+2.37%) |
Jan 08, 2008 | 24.73 | 26.71 | 24.72 | 25.27 | 332,109 | +0.88(+3.61%) |
Jan 07, 2008 | 23.40 | 24.59 | 23.31 | 24.39 | 123,949 | +1.17(+5.04%) |
Jan 04, 2008 | 23.15 | 23.48 | 23.00 | 23.22 | 154,608 | -0.04(-0.17%) |
Jan 03, 2008 | 23.26 | 23.63 | 23.10 | 23.26 | 183,487 | -0.16(-0.68%) |
Jan 02, 2008 | 23.14 | 23.81 | 23.14 | 23.42 | 58,192 | -0.06(-0.26%) |
Jan 01, 2008 | 23.23 | 23.73 | 23.23 | 23.48 | 59,887 | +0.00(+0.00%) |
Dec 31, 2007 | 23.23 | 23.73 | 23.23 | 23.48 | 59,887 | +0.08(+0.34%) |
Dec 28, 2007 | 23.00 | 23.79 | 23.00 | 23.40 | 54,044 | +0.48(+2.09%) |
Dec 27, 2007 | 23.24 | 23.71 | 22.86 | 22.92 | 56,882 | -0.46(-1.97%) |
Dec 26, 2007 | 23.30 | 23.60 | 22.65 | 23.38 | 49,425 | -0.12(-0.51%) |
Dec 24, 2007 | 23.98 | 23.98 | 23.40 | 23.50 | 19,587 | -0.38(-1.59%) |
Dec 21, 2007 | 23.60 | 24.40 | 23.29 | 23.88 | 98,339 | +0.63(+2.71%) |
Dec 20, 2007 | 22.55 | 23.25 | 22.55 | 23.25 | 43,227 | +0.89(+3.98%) |
Dec 19, 2007 | 22.95 | 23.00 | 22.32 | 22.36 | 60,607 | -0.58(-2.53%) |
Dec 18, 2007 | 23.40 | 23.57 | 20.73 | 22.94 | 301,859 | -0.17(-0.74%) |
Dec 17, 2007 | 24.53 | 24.94 | 23.08 | 23.11 | 140,902 | -1.91(-7.63%) |
Dec 14, 2007 | 24.78 | 25.11 | 24.71 | 25.02 | 48,033 | +0.02(+0.08%) |
Dec 13, 2007 | 24.00 | 25.35 | 24.00 | 25.00 | 164,291 | +0.76(+3.14%) |
Dec 12, 2007 | 24.60 | 25.01 | 23.98 | 24.24 | 121,583 | -0.02(-0.08%) |
Dec 11, 2007 | 25.01 | 25.17 | 24.26 | 24.26 | 59,481 | -0.61(-2.45%) |
Dec 10, 2007 | 24.85 | 25.17 | 24.67 | 24.87 | 67,472 | +0.15(+0.61%) |
Dec 07, 2007 | 25.49 | 25.49 | 24.33 | 24.72 | 71,523 | -0.77(-3.02%) |
Dec 06, 2007 | 24.81 | 25.51 | 24.75 | 25.49 | 117,114 | +0.55(+2.21%) |
Dec 05, 2007 | 24.69 | 25.26 | 24.65 | 24.94 | 97,186 | +0.64(+2.63%) |
Dec 04, 2007 | 24.01 | 25.00 | 23.74 | 24.30 | 241,877 | +0.00(+0.00%) |