Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.22 | 18.50 | 17.81 | 17.89 | 206,866 | -0.59(-3.18%) |
Feb 28, 2008 | 18.82 | 18.99 | 18.28 | 18.48 | 196,686 | -0.53(-2.79%) |
Feb 27, 2008 | 18.81 | 19.27 | 18.78 | 19.01 | 101,338 | -0.02(-0.10%) |
Feb 26, 2008 | 18.86 | 19.40 | 18.77 | 19.03 | 242,871 | +0.06(+0.33%) |
Feb 25, 2008 | 18.82 | 19.09 | 18.44 | 18.96 | 174,905 | +0.18(+0.94%) |
Feb 22, 2008 | 18.53 | 18.84 | 18.11 | 18.79 | 227,609 | +0.32(+1.71%) |
Feb 21, 2008 | 18.77 | 19.01 | 18.44 | 18.47 | 191,929 | -0.26(-1.38%) |
Feb 20, 2008 | 17.93 | 18.73 | 17.92 | 18.73 | 104,415 | +0.71(+3.96%) |
Feb 19, 2008 | 18.42 | 18.46 | 17.78 | 18.02 | 122,129 | -0.13(-0.70%) |
Feb 18, 2008 | 18.33 | 18.56 | 18.00 | 18.14 | 236,009 | +0.00(+0.00%) |
Feb 15, 2008 | 18.33 | 18.56 | 18.00 | 18.14 | 236,009 | -0.32(-1.71%) |
Feb 14, 2008 | 19.30 | 19.30 | 18.43 | 18.46 | 113,262 | -0.76(-3.94%) |
Feb 13, 2008 | 19.15 | 19.23 | 18.77 | 19.22 | 127,116 | +0.23(+1.20%) |
Feb 12, 2008 | 19.01 | 19.31 | 18.70 | 18.99 | 157,207 | +0.11(+0.57%) |
Feb 11, 2008 | 18.99 | 19.05 | 18.53 | 18.88 | 139,612 | -0.06(-0.33%) |
Feb 08, 2008 | 19.13 | 19.33 | 18.68 | 18.94 | 180,579 | -0.37(-1.90%) |
Feb 07, 2008 | 18.72 | 19.31 | 18.34 | 19.31 | 224,910 | +0.52(+2.79%) |
Feb 06, 2008 | 18.78 | 19.28 | 18.53 | 18.79 | 150,695 | +0.20(+1.05%) |
Feb 05, 2008 | 18.75 | 19.12 | 18.46 | 18.59 | 125,848 | -0.58(-3.03%) |
Feb 04, 2008 | 19.52 | 19.52 | 18.78 | 19.17 | 148,428 | -0.36(-1.84%) |
Feb 01, 2008 | 19.74 | 19.96 | 19.24 | 19.53 | 147,350 | -0.10(-0.51%) |
Jan 31, 2008 | 18.57 | 19.81 | 18.54 | 19.63 | 204,158 | +0.72(+3.80%) |
Jan 30, 2008 | 18.93 | 19.56 | 18.89 | 18.91 | 200,199 | -0.12(-0.63%) |
Jan 29, 2008 | 19.21 | 19.30 | 18.74 | 19.03 | 133,714 | -0.02(-0.10%) |
Jan 28, 2008 | 18.51 | 19.20 | 18.32 | 19.05 | 229,619 | +0.56(+3.00%) |
Jan 25, 2008 | 18.94 | 19.05 | 18.33 | 18.50 | 308,381 | -0.13(-0.71%) |
Jan 24, 2008 | 19.18 | 19.52 | 18.37 | 18.63 | 215,233 | -0.47(-2.48%) |
Jan 23, 2008 | 17.04 | 19.18 | 17.04 | 19.10 | 266,150 | +1.65(+9.44%) |
Jan 22, 2008 | 16.72 | 18.33 | 16.66 | 17.45 | 256,057 | +0.08(+0.44%) |
Jan 21, 2008 | 17.35 | 17.80 | 17.10 | 17.38 | 375,068 | +0.00(+0.00%) |
Jan 18, 2008 | 17.35 | 17.80 | 17.10 | 17.38 | 375,068 | +0.05(+0.29%) |
Jan 17, 2008 | 17.80 | 17.91 | 17.11 | 17.33 | 233,756 | -0.39(-2.21%) |
Jan 16, 2008 | 17.09 | 18.21 | 17.09 | 17.72 | 317,687 | +0.37(+2.15%) |
Jan 15, 2008 | 16.96 | 17.40 | 16.93 | 17.35 | 400,868 | +0.28(+1.63%) |
Jan 14, 2008 | 17.18 | 17.31 | 16.94 | 17.07 | 177,789 | +0.04(+0.22%) |
Jan 11, 2008 | 17.10 | 17.81 | 17.03 | 17.03 | 345,729 | -0.27(-1.57%) |
Jan 10, 2008 | 17.23 | 17.60 | 16.79 | 17.30 | 240,073 | -0.16(-0.94%) |
Jan 09, 2008 | 16.60 | 17.51 | 16.60 | 17.47 | 263,993 | +0.80(+4.77%) |
Jan 08, 2008 | 17.13 | 17.61 | 16.60 | 16.67 | 310,050 | -0.40(-2.37%) |
Jan 07, 2008 | 16.31 | 17.35 | 16.31 | 17.08 | 201,121 | +0.81(+4.97%) |
Jan 04, 2008 | 16.72 | 16.84 | 16.27 | 16.27 | 167,480 | -0.57(-3.41%) |
Jan 03, 2008 | 17.11 | 17.27 | 16.84 | 16.84 | 175,591 | -0.20(-1.18%) |
Jan 02, 2008 | 17.37 | 17.69 | 16.79 | 17.04 | 171,003 | -0.40(-2.28%) |
Jan 01, 2008 | 17.45 | 17.69 | 17.18 | 17.44 | 138,143 | +0.00(+0.00%) |
Dec 31, 2007 | 17.45 | 17.69 | 17.18 | 17.44 | 138,143 | -0.05(-0.29%) |
Dec 28, 2007 | 18.07 | 18.23 | 17.48 | 17.49 | 126,952 | -0.32(-1.77%) |
Dec 27, 2007 | 18.77 | 18.77 | 17.80 | 17.81 | 168,415 | -1.06(-5.62%) |
Dec 26, 2007 | 18.68 | 19.04 | 18.33 | 18.87 | 166,163 | +0.04(+0.20%) |
Dec 24, 2007 | 18.87 | 18.93 | 18.62 | 18.83 | 97,742 | +0.09(+0.47%) |
Dec 21, 2007 | 18.36 | 18.89 | 18.18 | 18.74 | 458,369 | +0.60(+3.30%) |
Dec 20, 2007 | 18.50 | 18.53 | 17.85 | 18.14 | 208,487 | -0.13(-0.69%) |
Dec 19, 2007 | 18.60 | 18.63 | 18.10 | 18.27 | 179,226 | -0.44(-2.36%) |
Dec 18, 2007 | 18.33 | 18.77 | 17.88 | 18.71 | 336,671 | +0.64(+3.56%) |
Dec 17, 2007 | 18.16 | 18.37 | 17.73 | 18.07 | 191,708 | -0.14(-0.76%) |
Dec 14, 2007 | 18.62 | 18.93 | 18.16 | 18.21 | 113,283 | -0.65(-3.45%) |
Dec 13, 2007 | 18.40 | 18.91 | 18.10 | 18.86 | 187,661 | +0.27(+1.46%) |
Dec 12, 2007 | 19.39 | 19.56 | 18.03 | 18.58 | 542,056 | -0.16(-0.84%) |
Dec 11, 2007 | 20.33 | 20.34 | 18.63 | 18.74 | 599,893 | -1.45(-7.19%) |
Dec 10, 2007 | 20.58 | 20.66 | 19.99 | 20.19 | 317,203 | -0.36(-1.75%) |
Dec 07, 2007 | 20.84 | 20.84 | 20.33 | 20.55 | 59,271 | -0.27(-1.30%) |
Dec 06, 2007 | 20.11 | 20.82 | 19.77 | 20.82 | 170,287 | +0.69(+3.45%) |
Dec 05, 2007 | 19.99 | 20.16 | 19.60 | 20.13 | 114,329 | +0.48(+2.44%) |
Dec 04, 2007 | 19.59 | 19.90 | 19.40 | 19.65 | 121,587 | -0.16(-0.83%) |