Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.35 | 16.42 | 16.05 | 16.07 | 984,762 | -0.42(-2.52%) |
Feb 28, 2008 | 16.61 | 16.63 | 16.46 | 16.49 | 1,279,141 | -0.18(-1.06%) |
Feb 27, 2008 | 16.51 | 16.97 | 16.44 | 16.66 | 1,087,001 | +0.09(+0.53%) |
Feb 26, 2008 | 16.42 | 16.57 | 16.31 | 16.57 | 725,455 | +0.03(+0.16%) |
Feb 25, 2008 | 16.42 | 16.68 | 16.01 | 16.55 | 874,952 | +0.20(+1.25%) |
Feb 22, 2008 | 16.19 | 16.36 | 15.94 | 16.34 | 698,350 | +0.17(+1.05%) |
Feb 21, 2008 | 16.43 | 16.43 | 16.10 | 16.17 | 533,330 | -0.20(-1.21%) |
Feb 20, 2008 | 16.05 | 16.40 | 16.02 | 16.37 | 661,741 | +0.27(+1.69%) |
Feb 19, 2008 | 16.37 | 16.52 | 16.01 | 16.10 | 665,686 | -0.16(-1.00%) |
Feb 18, 2008 | 15.95 | 16.27 | 15.81 | 16.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.95 | 16.27 | 15.81 | 16.26 | 660,078 | +0.27(+1.66%) |
Feb 14, 2008 | 16.21 | 16.21 | 15.87 | 16.00 | 709,194 | -0.14(-0.84%) |
Feb 13, 2008 | 16.31 | 16.35 | 16.02 | 16.13 | 717,958 | +0.01(+0.08%) |
Feb 12, 2008 | 16.26 | 16.41 | 16.00 | 16.12 | 969,586 | -0.09(-0.55%) |
Feb 11, 2008 | 16.91 | 16.91 | 16.17 | 16.21 | 1,106,131 | -0.65(-3.88%) |
Feb 08, 2008 | 16.74 | 17.12 | 16.67 | 16.86 | 869,081 | +0.11(+0.65%) |
Feb 07, 2008 | 16.60 | 16.98 | 16.51 | 16.75 | 700,367 | +0.08(+0.49%) |
Feb 06, 2008 | 16.98 | 16.98 | 16.59 | 16.67 | 918,632 | -0.26(-1.53%) |
Feb 05, 2008 | 17.09 | 17.33 | 16.91 | 16.93 | 713,523 | -0.44(-2.55%) |
Feb 04, 2008 | 17.69 | 17.69 | 17.34 | 17.37 | 616,762 | -0.31(-1.73%) |
Feb 01, 2008 | 17.28 | 17.68 | 17.21 | 17.68 | 965,615 | +0.39(+2.24%) |
Jan 31, 2008 | 17.03 | 17.43 | 16.91 | 17.29 | 1,254,111 | +0.04(+0.24%) |
Jan 30, 2008 | 17.21 | 17.88 | 16.68 | 17.25 | 1,495,995 | -0.21(-1.21%) |
Jan 29, 2008 | 17.40 | 17.50 | 17.11 | 17.46 | 926,314 | +0.14(+0.79%) |
Jan 28, 2008 | 16.57 | 17.34 | 16.57 | 17.32 | 1,437,693 | +0.66(+3.96%) |
Jan 25, 2008 | 16.98 | 17.02 | 16.51 | 16.66 | 1,574,384 | -0.27(-1.57%) |
Jan 24, 2008 | 17.47 | 17.47 | 16.72 | 16.93 | 1,489,859 | -0.44(-2.51%) |
Jan 23, 2008 | 15.85 | 17.50 | 15.85 | 17.36 | 2,180,517 | +1.12(+6.87%) |
Jan 22, 2008 | 15.25 | 16.35 | 15.25 | 16.25 | 1,570,003 | +0.39(+2.49%) |
Jan 21, 2008 | 16.29 | 16.38 | 15.64 | 15.85 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.29 | 16.38 | 15.64 | 15.85 | 1,254,421 | -0.38(-2.35%) |
Jan 17, 2008 | 16.69 | 16.91 | 16.23 | 16.23 | 1,243,808 | -0.44(-2.61%) |
Jan 16, 2008 | 16.04 | 16.88 | 15.65 | 16.67 | 1,777,003 | +0.84(+5.34%) |
Jan 15, 2008 | 16.04 | 16.10 | 15.81 | 15.83 | 597,979 | -0.37(-2.31%) |
Jan 14, 2008 | 16.25 | 16.30 | 16.06 | 16.20 | 786,106 | +0.10(+0.59%) |
Jan 11, 2008 | 16.16 | 16.17 | 15.78 | 16.10 | 2,302,230 | -0.22(-1.33%) |
Jan 10, 2008 | 16.03 | 16.45 | 15.92 | 16.32 | 899,199 | +0.14(+0.88%) |
Jan 09, 2008 | 15.88 | 16.23 | 15.72 | 16.18 | 1,066,643 | +0.21(+1.32%) |
Jan 08, 2008 | 16.46 | 16.99 | 15.96 | 15.97 | 2,124,527 | -0.01(-0.09%) |
Jan 07, 2008 | 15.87 | 16.19 | 15.78 | 15.98 | 916,365 | +0.16(+0.99%) |
Jan 04, 2008 | 15.75 | 15.98 | 15.72 | 15.83 | 1,184,813 | -0.11(-0.68%) |
Jan 03, 2008 | 16.21 | 16.23 | 15.88 | 15.93 | 884,975 | -0.22(-1.35%) |
Jan 02, 2008 | 16.44 | 16.50 | 16.14 | 16.15 | 651,632 | -0.32(-1.94%) |
Jan 01, 2008 | 16.47 | 16.60 | 16.35 | 16.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.47 | 16.60 | 16.35 | 16.47 | 660,194 | -0.05(-0.29%) |
Dec 28, 2007 | 16.59 | 16.81 | 16.50 | 16.52 | 590,918 | -0.14(-0.86%) |
Dec 27, 2007 | 17.21 | 17.23 | 16.65 | 16.66 | 769,916 | -0.67(-3.89%) |
Dec 26, 2007 | 17.53 | 17.68 | 17.25 | 17.34 | 718,249 | -0.25(-1.43%) |
Dec 24, 2007 | 17.15 | 17.62 | 17.15 | 17.59 | 260,147 | +0.31(+1.81%) |
Dec 21, 2007 | 17.38 | 17.38 | 16.89 | 17.28 | 1,533,194 | +0.22(+1.32%) |
Dec 20, 2007 | 17.32 | 17.33 | 16.90 | 17.05 | 776,011 | -0.17(-0.99%) |
Dec 19, 2007 | 17.31 | 17.50 | 17.18 | 17.22 | 527,059 | -0.16(-0.90%) |
Dec 18, 2007 | 17.41 | 17.44 | 17.13 | 17.38 | 711,072 | +0.16(+0.91%) |
Dec 17, 2007 | 17.51 | 17.58 | 17.22 | 17.22 | 711,798 | -0.40(-2.28%) |
Dec 14, 2007 | 17.52 | 17.88 | 17.43 | 17.62 | 652,175 | +0.00(+0.00%) |
Dec 13, 2007 | 17.45 | 17.66 | 17.37 | 17.62 | 551,434 | +0.05(+0.31%) |
Dec 12, 2007 | 17.94 | 18.06 | 17.36 | 17.57 | 864,139 | -0.01(-0.04%) |
Dec 11, 2007 | 18.16 | 18.22 | 17.58 | 17.58 | 712,451 | -0.60(-3.30%) |
Dec 10, 2007 | 18.29 | 18.39 | 18.09 | 18.17 | 681,987 | -0.07(-0.37%) |
Dec 07, 2007 | 18.30 | 18.36 | 18.11 | 18.24 | 504,735 | -0.03(-0.19%) |
Dec 06, 2007 | 18.20 | 18.28 | 18.09 | 18.28 | 553,343 | +0.12(+0.67%) |
Dec 05, 2007 | 18.20 | 18.22 | 17.89 | 18.15 | 646,889 | +0.14(+0.79%) |
Dec 04, 2007 | 17.81 | 18.26 | 17.75 | 18.01 | 669,651 | +0.06(+0.34%) |