Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.54 | 17.70 | 17.21 | 17.38 | 761,093 | -0.41(-2.28%) |
Feb 28, 2008 | 17.16 | 18.10 | 16.84 | 17.79 | 1,006,053 | +0.53(+3.04%) |
Feb 27, 2008 | 16.56 | 17.40 | 16.38 | 17.26 | 880,284 | +0.73(+4.40%) |
Feb 26, 2008 | 16.05 | 16.77 | 15.99 | 16.53 | 782,298 | +0.35(+2.16%) |
Feb 25, 2008 | 15.87 | 16.28 | 15.69 | 16.18 | 606,071 | +0.26(+1.62%) |
Feb 22, 2008 | 15.83 | 16.00 | 15.48 | 15.93 | 1,059,330 | +0.15(+0.93%) |
Feb 21, 2008 | 16.35 | 16.58 | 15.63 | 15.78 | 902,692 | -0.39(-2.39%) |
Feb 20, 2008 | 16.01 | 16.28 | 15.67 | 16.17 | 637,117 | -0.16(-0.96%) |
Feb 19, 2008 | 16.58 | 16.73 | 16.26 | 16.32 | 533,335 | -0.23(-1.39%) |
Feb 18, 2008 | 16.97 | 17.33 | 16.42 | 16.55 | 468,852 | +0.00(+0.00%) |
Feb 15, 2008 | 16.97 | 17.33 | 16.42 | 16.55 | 468,852 | -0.54(-3.18%) |
Feb 14, 2008 | 17.62 | 17.66 | 17.02 | 17.10 | 323,758 | -0.41(-2.37%) |
Feb 13, 2008 | 17.08 | 17.71 | 17.08 | 17.51 | 596,029 | +0.64(+3.77%) |
Feb 12, 2008 | 16.39 | 17.06 | 16.30 | 16.88 | 685,245 | +0.54(+3.33%) |
Feb 11, 2008 | 16.63 | 16.86 | 16.21 | 16.33 | 447,301 | -0.34(-2.04%) |
Feb 08, 2008 | 16.77 | 17.07 | 16.49 | 16.67 | 376,304 | -0.10(-0.60%) |
Feb 07, 2008 | 16.74 | 17.11 | 16.58 | 16.77 | 526,980 | -0.09(-0.55%) |
Feb 06, 2008 | 17.41 | 17.57 | 16.82 | 16.87 | 496,370 | -0.37(-2.14%) |
Feb 05, 2008 | 17.07 | 17.63 | 17.05 | 17.23 | 534,760 | -0.15(-0.85%) |
Feb 04, 2008 | 18.25 | 18.25 | 17.31 | 17.38 | 716,798 | -0.88(-4.79%) |
Feb 01, 2008 | 18.25 | 18.36 | 17.80 | 18.26 | 451,134 | +0.12(+0.66%) |
Jan 31, 2008 | 17.13 | 18.27 | 16.95 | 18.14 | 816,748 | +0.74(+4.23%) |
Jan 30, 2008 | 17.45 | 18.04 | 17.17 | 17.40 | 733,327 | +0.03(+0.16%) |
Jan 29, 2008 | 17.10 | 17.41 | 16.86 | 17.37 | 934,152 | +0.35(+2.06%) |
Jan 28, 2008 | 16.40 | 17.21 | 15.94 | 17.02 | 1,317,929 | +0.56(+3.41%) |
Jan 25, 2008 | 16.21 | 16.64 | 16.12 | 16.46 | 1,473,158 | +0.48(+3.00%) |
Jan 24, 2008 | 15.48 | 16.37 | 14.83 | 15.98 | 1,735,613 | +0.55(+3.58%) |
Jan 23, 2008 | 15.36 | 15.67 | 12.79 | 15.43 | 2,675,618 | -0.33(-2.10%) |
Jan 22, 2008 | 15.93 | 16.08 | 14.74 | 15.76 | 1,404,961 | -0.66(-4.04%) |
Jan 21, 2008 | 17.14 | 17.44 | 16.12 | 16.42 | 1,058,610 | +0.00(+0.00%) |
Jan 18, 2008 | 17.14 | 17.44 | 16.12 | 16.42 | 1,058,610 | -0.97(-5.56%) |
Jan 17, 2008 | 18.29 | 18.44 | 17.32 | 17.39 | 307,798 | -0.80(-4.41%) |
Jan 16, 2008 | 17.92 | 18.49 | 17.53 | 18.19 | 460,994 | +0.26(+1.44%) |
Jan 15, 2008 | 18.06 | 18.14 | 17.48 | 17.93 | 433,964 | -0.42(-2.31%) |
Jan 14, 2008 | 18.38 | 18.48 | 18.04 | 18.36 | 205,368 | +0.16(+0.86%) |
Jan 11, 2008 | 18.17 | 18.50 | 17.96 | 18.20 | 589,287 | -0.12(-0.65%) |
Jan 10, 2008 | 17.71 | 18.62 | 17.71 | 18.32 | 483,261 | +0.46(+2.58%) |
Jan 09, 2008 | 18.27 | 18.34 | 17.45 | 17.86 | 1,022,836 | -0.49(-2.66%) |
Jan 08, 2008 | 18.77 | 19.18 | 18.33 | 18.35 | 509,962 | -0.37(-1.97%) |
Jan 07, 2008 | 19.24 | 19.52 | 18.51 | 18.72 | 580,803 | -0.47(-2.45%) |
Jan 04, 2008 | 19.03 | 19.47 | 18.79 | 19.19 | 492,966 | -0.06(-0.34%) |
Jan 03, 2008 | 19.54 | 19.71 | 18.97 | 19.25 | 475,660 | -0.17(-0.85%) |
Jan 02, 2008 | 19.73 | 20.03 | 19.11 | 19.42 | 522,497 | -0.39(-1.95%) |
Jan 01, 2008 | 20.05 | 20.33 | 19.57 | 19.80 | 331,964 | +0.00(+0.00%) |
Dec 31, 2007 | 20.05 | 20.33 | 19.57 | 19.80 | 331,964 | -0.39(-1.92%) |
Dec 28, 2007 | 20.66 | 20.73 | 20.10 | 20.19 | 593,052 | -0.20(-0.99%) |
Dec 27, 2007 | 20.85 | 20.90 | 20.38 | 20.39 | 376,784 | -0.37(-1.77%) |
Dec 26, 2007 | 20.40 | 20.82 | 20.12 | 20.76 | 266,589 | +0.19(+0.94%) |
Dec 24, 2007 | 20.54 | 20.72 | 19.80 | 20.57 | 188,265 | +0.03(+0.13%) |
Dec 21, 2007 | 19.93 | 20.60 | 19.73 | 20.54 | 965,496 | +0.65(+3.29%) |
Dec 20, 2007 | 19.20 | 19.93 | 18.73 | 19.89 | 460,679 | +0.93(+4.91%) |
Dec 19, 2007 | 19.01 | 19.06 | 18.45 | 18.96 | 443,396 | -0.18(-0.92%) |
Dec 18, 2007 | 18.79 | 19.26 | 18.53 | 19.13 | 381,089 | +0.44(+2.37%) |
Dec 17, 2007 | 19.22 | 19.22 | 18.59 | 18.69 | 401,187 | -0.61(-3.15%) |
Dec 14, 2007 | 19.95 | 20.10 | 19.28 | 19.30 | 445,978 | -0.97(-4.77%) |
Dec 13, 2007 | 19.84 | 20.33 | 19.52 | 20.27 | 606,218 | +0.17(+0.82%) |
Dec 12, 2007 | 20.12 | 20.35 | 19.69 | 20.10 | 651,956 | +0.52(+2.63%) |
Dec 11, 2007 | 20.25 | 20.26 | 19.51 | 19.58 | 597,740 | -0.60(-2.97%) |
Dec 10, 2007 | 19.89 | 20.19 | 19.73 | 20.18 | 434,542 | +0.30(+1.53%) |
Dec 07, 2007 | 20.24 | 20.24 | 19.71 | 19.88 | 355,605 | -0.27(-1.33%) |
Dec 06, 2007 | 19.11 | 20.15 | 18.81 | 20.15 | 679,718 | +0.99(+5.14%) |
Dec 05, 2007 | 19.04 | 19.34 | 18.68 | 19.16 | 447,871 | +0.50(+2.67%) |
Dec 04, 2007 | 18.89 | 18.98 | 18.59 | 18.66 | 533,699 | -0.36(-1.89%) |