Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.20 | 19.37 | 18.69 | 18.91 | 686,400 | -0.49(-2.53%) |
Feb 28, 2008 | 19.39 | 19.67 | 18.86 | 19.40 | 526,895 | -0.12(-0.61%) |
Feb 27, 2008 | 19.80 | 20.05 | 19.22 | 19.52 | 713,189 | -0.39(-1.96%) |
Feb 26, 2008 | 19.38 | 20.13 | 19.11 | 19.91 | 925,724 | +0.54(+2.79%) |
Feb 25, 2008 | 18.85 | 19.40 | 18.81 | 19.37 | 541,000 | +0.36(+1.89%) |
Feb 22, 2008 | 18.97 | 19.12 | 18.73 | 19.01 | 705,945 | +0.15(+0.80%) |
Feb 21, 2008 | 18.70 | 19.19 | 18.68 | 18.86 | 996,900 | -0.11(-0.58%) |
Feb 20, 2008 | 18.03 | 19.00 | 17.88 | 18.97 | 810,800 | +0.83(+4.58%) |
Feb 19, 2008 | 18.28 | 18.52 | 18.00 | 18.14 | 1,542,400 | +0.04(+0.22%) |
Feb 18, 2008 | 17.85 | 18.14 | 17.61 | 18.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.85 | 18.14 | 17.61 | 18.10 | 695,400 | +0.18(+1.00%) |
Feb 14, 2008 | 18.52 | 18.66 | 17.81 | 17.92 | 639,909 | -0.61(-3.29%) |
Feb 13, 2008 | 17.61 | 18.53 | 17.56 | 18.53 | 1,438,560 | +1.10(+6.31%) |
Feb 12, 2008 | 16.60 | 17.57 | 16.50 | 17.43 | 600,946 | +0.84(+5.06%) |
Feb 11, 2008 | 16.60 | 16.75 | 16.09 | 16.59 | 875,300 | -0.11(-0.66%) |
Feb 08, 2008 | 17.19 | 17.25 | 16.63 | 16.70 | 1,173,462 | -0.55(-3.19%) |
Feb 07, 2008 | 15.75 | 17.42 | 15.60 | 17.25 | 1,449,801 | +2.48(+16.79%) |
Feb 06, 2008 | 15.05 | 15.05 | 14.61 | 14.77 | 1,221,243 | -0.03(-0.20%) |
Feb 05, 2008 | 14.75 | 15.03 | 14.65 | 14.80 | 489,000 | -0.20(-1.33%) |
Feb 04, 2008 | 15.20 | 15.20 | 14.64 | 15.00 | 528,500 | -0.20(-1.32%) |
Feb 01, 2008 | 14.95 | 15.21 | 14.61 | 15.20 | 563,472 | +0.37(+2.49%) |
Jan 31, 2008 | 14.74 | 15.06 | 14.38 | 14.83 | 593,500 | +0.08(+0.54%) |
Jan 30, 2008 | 14.88 | 15.30 | 14.73 | 14.75 | 533,100 | -0.26(-1.73%) |
Jan 29, 2008 | 14.57 | 15.10 | 14.38 | 15.01 | 683,300 | +0.59(+4.09%) |
Jan 28, 2008 | 14.32 | 14.50 | 14.01 | 14.42 | 782,800 | +0.06(+0.42%) |
Jan 25, 2008 | 14.50 | 14.75 | 14.12 | 14.36 | 1,019,900 | -0.01(-0.07%) |
Jan 24, 2008 | 14.60 | 14.75 | 14.25 | 14.37 | 1,031,232 | -0.18(-1.24%) |
Jan 23, 2008 | 14.12 | 14.81 | 13.75 | 14.55 | 955,900 | +0.06(+0.41%) |
Jan 22, 2008 | 14.25 | 14.82 | 13.84 | 14.49 | 740,300 | -0.23(-1.56%) |
Jan 21, 2008 | 15.49 | 15.49 | 14.54 | 14.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.49 | 15.49 | 14.54 | 14.72 | 1,303,600 | -0.68(-4.42%) |
Jan 17, 2008 | 16.20 | 16.40 | 15.33 | 15.40 | 976,100 | -0.22(-1.41%) |
Jan 16, 2008 | 15.73 | 16.15 | 15.56 | 15.62 | 880,000 | +0.01(+0.06%) |
Jan 15, 2008 | 15.85 | 15.99 | 15.46 | 15.61 | 639,300 | -0.39(-2.44%) |
Jan 14, 2008 | 16.16 | 16.31 | 15.93 | 16.00 | 449,400 | -0.08(-0.50%) |
Jan 11, 2008 | 16.38 | 16.47 | 16.04 | 16.08 | 341,000 | -0.60(-3.60%) |
Jan 10, 2008 | 16.05 | 16.86 | 15.92 | 16.68 | 692,400 | +0.44(+2.71%) |
Jan 09, 2008 | 16.71 | 16.73 | 15.70 | 16.24 | 1,009,100 | -0.55(-3.28%) |
Jan 08, 2008 | 16.66 | 17.30 | 16.64 | 16.79 | 1,065,900 | +0.28(+1.70%) |
Jan 07, 2008 | 16.09 | 16.82 | 16.03 | 16.51 | 857,300 | +0.53(+3.32%) |
Jan 04, 2008 | 16.64 | 16.64 | 15.85 | 15.98 | 614,300 | -0.85(-5.05%) |
Jan 03, 2008 | 17.16 | 17.22 | 16.83 | 16.83 | 463,300 | -0.31(-1.81%) |
Jan 02, 2008 | 17.44 | 17.53 | 17.01 | 17.14 | 466,100 | -0.42(-2.39%) |
Jan 01, 2008 | 17.91 | 17.91 | 17.34 | 17.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.91 | 17.91 | 17.34 | 17.56 | 344,100 | -0.33(-1.84%) |
Dec 28, 2007 | 17.75 | 18.11 | 17.75 | 17.89 | 256,400 | +0.18(+1.02%) |
Dec 27, 2007 | 18.24 | 18.34 | 17.69 | 17.71 | 211,486 | -0.64(-3.49%) |
Dec 26, 2007 | 18.24 | 18.42 | 18.12 | 18.35 | 270,600 | -0.07(-0.38%) |
Dec 24, 2007 | 18.42 | 18.50 | 18.19 | 18.42 | 241,500 | +0.08(+0.44%) |
Dec 21, 2007 | 18.27 | 18.45 | 18.07 | 18.34 | 1,183,300 | +0.39(+2.17%) |
Dec 20, 2007 | 17.56 | 18.01 | 17.46 | 17.95 | 744,900 | +0.62(+3.58%) |
Dec 19, 2007 | 17.20 | 17.48 | 16.96 | 17.33 | 873,900 | +0.20(+1.17%) |
Dec 18, 2007 | 16.71 | 17.16 | 16.59 | 17.13 | 552,000 | +0.71(+4.32%) |
Dec 17, 2007 | 16.27 | 16.72 | 16.10 | 16.42 | 1,235,300 | +0.04(+0.24%) |
Dec 14, 2007 | 17.23 | 17.35 | 16.34 | 16.38 | 902,100 | -1.12(-6.40%) |
Dec 13, 2007 | 17.55 | 17.69 | 17.33 | 17.50 | 481,700 | -0.25(-1.41%) |
Dec 12, 2007 | 18.24 | 18.41 | 17.48 | 17.75 | 528,680 | -0.12(-0.67%) |
Dec 11, 2007 | 18.89 | 18.97 | 17.62 | 17.87 | 673,501 | -0.98(-5.20%) |
Dec 10, 2007 | 18.78 | 18.86 | 18.65 | 18.85 | 263,700 | +0.12(+0.64%) |
Dec 07, 2007 | 18.88 | 18.90 | 18.49 | 18.73 | 514,600 | -0.04(-0.21%) |
Dec 06, 2007 | 18.48 | 18.89 | 18.48 | 18.77 | 559,316 | +0.19(+1.02%) |
Dec 05, 2007 | 18.31 | 18.75 | 18.27 | 18.58 | 471,500 | +0.58(+3.22%) |
Dec 04, 2007 | 17.97 | 18.19 | 17.88 | 18.00 | 672,500 | -0.29(-1.59%) |