Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.10 | 16.19 | 15.00 | 15.18 | 61,230 | -1.05(-6.47%) |
Feb 28, 2008 | 16.60 | 16.74 | 16.00 | 16.23 | 30,143 | -0.47(-2.81%) |
Feb 27, 2008 | 16.91 | 17.40 | 16.40 | 16.70 | 19,877 | -0.41(-2.40%) |
Feb 26, 2008 | 16.99 | 17.20 | 16.40 | 17.11 | 59,757 | -0.03(-0.18%) |
Feb 25, 2008 | 16.58 | 17.34 | 16.01 | 17.14 | 18,296 | +0.57(+3.44%) |
Feb 22, 2008 | 16.66 | 17.01 | 16.10 | 16.57 | 30,933 | -0.09(-0.54%) |
Feb 21, 2008 | 17.50 | 18.21 | 16.62 | 16.66 | 13,556 | -0.68(-3.92%) |
Feb 20, 2008 | 16.81 | 17.92 | 16.74 | 17.34 | 11,830 | +0.38(+2.24%) |
Feb 19, 2008 | 17.96 | 18.45 | 16.59 | 16.96 | 17,494 | -0.65(-3.69%) |
Feb 18, 2008 | 17.95 | 18.11 | 16.99 | 17.61 | 48,881 | +0.00(+0.00%) |
Feb 15, 2008 | 17.95 | 18.11 | 16.99 | 17.61 | 48,881 | -0.24(-1.34%) |
Feb 14, 2008 | 18.33 | 18.33 | 17.13 | 17.85 | 28,986 | -0.64(-3.46%) |
Feb 13, 2008 | 16.84 | 18.52 | 16.53 | 18.49 | 63,029 | +1.43(+8.38%) |
Feb 12, 2008 | 17.15 | 17.53 | 16.90 | 17.06 | 33,719 | +0.03(+0.18%) |
Feb 11, 2008 | 17.30 | 17.30 | 16.29 | 17.03 | 22,358 | -0.23(-1.33%) |
Feb 08, 2008 | 18.73 | 18.95 | 16.79 | 17.26 | 20,022 | -1.26(-6.80%) |
Feb 07, 2008 | 18.58 | 18.85 | 17.90 | 18.52 | 42,822 | -0.38(-2.01%) |
Feb 06, 2008 | 18.43 | 19.51 | 18.10 | 18.90 | 64,128 | +0.61(+3.34%) |
Feb 05, 2008 | 17.56 | 18.80 | 17.37 | 18.29 | 60,118 | +0.34(+1.89%) |
Feb 04, 2008 | 17.98 | 18.78 | 17.80 | 17.95 | 39,723 | +0.20(+1.13%) |
Feb 01, 2008 | 17.10 | 17.97 | 17.05 | 17.75 | 30,439 | +0.75(+4.41%) |
Jan 31, 2008 | 15.74 | 17.78 | 15.58 | 17.00 | 35,586 | +0.97(+6.05%) |
Jan 30, 2008 | 16.23 | 16.45 | 15.60 | 16.03 | 25,680 | -0.12(-0.74%) |
Jan 29, 2008 | 16.00 | 16.77 | 15.38 | 16.15 | 45,957 | +0.50(+3.19%) |
Jan 28, 2008 | 15.46 | 15.81 | 14.98 | 15.65 | 53,689 | +0.21(+1.36%) |
Jan 25, 2008 | 15.91 | 16.55 | 15.33 | 15.44 | 22,139 | -0.05(-0.32%) |
Jan 24, 2008 | 14.45 | 18.73 | 14.45 | 15.49 | 56,882 | +0.94(+6.46%) |
Jan 23, 2008 | 14.43 | 16.49 | 13.82 | 14.55 | 83,517 | -0.25(-1.69%) |
Jan 22, 2008 | 13.85 | 16.22 | 13.42 | 14.80 | 45,127 | +0.95(+6.86%) |
Jan 21, 2008 | 13.85 | 13.98 | 13.20 | 13.85 | 47,175 | +0.00(+0.00%) |
Jan 18, 2008 | 13.85 | 13.98 | 13.20 | 13.85 | 47,175 | +0.12(+0.87%) |
Jan 17, 2008 | 15.44 | 15.65 | 13.73 | 13.73 | 39,185 | -1.63(-10.61%) |
Jan 16, 2008 | 15.55 | 15.86 | 15.36 | 15.36 | 37,587 | -0.25(-1.60%) |
Jan 15, 2008 | 16.18 | 16.18 | 15.59 | 15.61 | 26,026 | -0.58(-3.58%) |
Jan 14, 2008 | 15.86 | 17.17 | 15.86 | 16.19 | 27,110 | +0.44(+2.79%) |
Jan 11, 2008 | 16.13 | 16.13 | 15.60 | 15.75 | 31,533 | -0.55(-3.37%) |
Jan 10, 2008 | 15.91 | 16.30 | 15.14 | 16.30 | 43,387 | +0.30(+1.88%) |
Jan 09, 2008 | 15.37 | 16.12 | 15.05 | 16.00 | 34,186 | +0.56(+3.63%) |
Jan 08, 2008 | 16.69 | 16.69 | 15.40 | 15.44 | 56,375 | -0.55(-3.44%) |
Jan 07, 2008 | 17.34 | 17.34 | 15.77 | 15.99 | 68,613 | -1.30(-7.52%) |
Jan 04, 2008 | 17.86 | 17.89 | 16.91 | 17.29 | 72,731 | -0.74(-4.10%) |
Jan 03, 2008 | 18.83 | 18.83 | 17.90 | 18.03 | 59,367 | -0.47(-2.54%) |
Jan 02, 2008 | 20.97 | 20.97 | 18.00 | 18.50 | 71,435 | -2.17(-10.50%) |
Jan 01, 2008 | 21.85 | 22.22 | 20.41 | 20.67 | 33,803 | +0.00(+0.00%) |
Dec 31, 2007 | 21.85 | 22.22 | 20.41 | 20.67 | 33,803 | -1.33(-6.05%) |
Dec 28, 2007 | 21.18 | 22.84 | 20.88 | 22.00 | 77,168 | +1.35(+6.54%) |
Dec 27, 2007 | 20.73 | 21.48 | 20.48 | 20.65 | 50,434 | -0.25(-1.20%) |
Dec 26, 2007 | 20.48 | 21.39 | 20.40 | 20.90 | 47,517 | +0.78(+3.88%) |
Dec 24, 2007 | 18.90 | 20.73 | 18.30 | 20.12 | 51,815 | +1.02(+5.34%) |
Dec 21, 2007 | 17.95 | 19.13 | 17.91 | 19.10 | 101,685 | +1.63(+9.33%) |
Dec 20, 2007 | 17.43 | 17.50 | 15.44 | 17.47 | 87,582 | +0.25(+1.45%) |
Dec 19, 2007 | 17.45 | 17.60 | 17.22 | 17.22 | 19,869 | -0.30(-1.71%) |
Dec 18, 2007 | 16.72 | 17.71 | 16.62 | 17.52 | 37,578 | +1.04(+6.31%) |
Dec 17, 2007 | 16.48 | 16.72 | 16.19 | 16.48 | 23,154 | -0.04(-0.24%) |
Dec 14, 2007 | 16.48 | 16.65 | 15.99 | 16.52 | 39,499 | -0.17(-1.02%) |
Dec 13, 2007 | 16.94 | 16.94 | 16.34 | 16.69 | 32,195 | -0.40(-2.34%) |
Dec 12, 2007 | 18.50 | 18.70 | 16.84 | 17.09 | 31,842 | -0.78(-4.36%) |
Dec 11, 2007 | 18.48 | 18.60 | 17.82 | 17.87 | 33,933 | -0.62(-3.35%) |
Dec 10, 2007 | 18.49 | 18.57 | 18.15 | 18.49 | 25,428 | +0.06(+0.33%) |
Dec 07, 2007 | 18.98 | 18.98 | 17.17 | 18.43 | 45,655 | -0.67(-3.51%) |
Dec 06, 2007 | 17.67 | 19.10 | 17.57 | 19.10 | 37,372 | +1.50(+8.52%) |
Dec 05, 2007 | 18.15 | 18.17 | 17.43 | 17.60 | 18,072 | -0.24(-1.35%) |
Dec 04, 2007 | 17.85 | 18.17 | 17.71 | 17.84 | 14,479 | +0.05(+0.28%) |