Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.90 | 16.91 | 16.35 | 16.43 | 296,197 | -0.08(-0.48%) |
Feb 28, 2008 | 17.60 | 17.60 | 16.50 | 16.51 | 483,472 | -1.29(-7.25%) |
Feb 27, 2008 | 17.39 | 17.95 | 17.26 | 17.80 | 547,957 | +0.22(+1.25%) |
Feb 26, 2008 | 17.95 | 18.00 | 17.50 | 17.58 | 539,958 | -0.55(-3.03%) |
Feb 25, 2008 | 16.58 | 18.15 | 16.58 | 18.13 | 893,319 | +1.58(+9.55%) |
Feb 22, 2008 | 16.22 | 17.08 | 16.06 | 16.55 | 2,020,231 | -1.69(-9.27%) |
Feb 21, 2008 | 18.49 | 18.75 | 18.11 | 18.24 | 689,861 | -0.10(-0.55%) |
Feb 20, 2008 | 18.65 | 18.88 | 17.88 | 18.34 | 661,991 | +0.35(+1.95%) |
Feb 19, 2008 | 17.60 | 18.35 | 17.41 | 17.99 | 1,115,770 | +2.02(+12.65%) |
Feb 18, 2008 | 16.10 | 16.30 | 15.90 | 15.97 | 285,650 | +0.00(+0.00%) |
Feb 15, 2008 | 16.10 | 16.30 | 15.90 | 15.97 | 210,494 | -0.19(-1.18%) |
Feb 14, 2008 | 17.01 | 17.01 | 16.15 | 16.16 | 126,021 | -0.87(-5.11%) |
Feb 13, 2008 | 16.77 | 17.03 | 16.45 | 17.03 | 144,157 | +0.37(+2.22%) |
Feb 12, 2008 | 16.51 | 16.74 | 16.22 | 16.66 | 283,576 | +0.26(+1.59%) |
Feb 11, 2008 | 15.59 | 16.54 | 15.59 | 16.40 | 396,991 | +0.78(+4.99%) |
Feb 08, 2008 | 15.48 | 15.89 | 15.43 | 15.62 | 194,660 | +0.04(+0.26%) |
Feb 07, 2008 | 15.60 | 15.86 | 15.50 | 15.58 | 211,097 | -0.10(-0.64%) |
Feb 06, 2008 | 16.23 | 16.37 | 15.62 | 15.68 | 197,190 | -0.48(-2.97%) |
Feb 05, 2008 | 16.40 | 16.40 | 15.96 | 16.16 | 345,513 | -0.03(-0.19%) |
Feb 04, 2008 | 15.84 | 16.32 | 15.84 | 16.19 | 493,126 | +0.32(+2.01%) |
Feb 01, 2008 | 15.83 | 15.90 | 15.35 | 15.87 | 225,562 | +0.10(+0.64%) |
Jan 31, 2008 | 15.39 | 15.82 | 15.17 | 15.77 | 301,492 | +0.19(+1.22%) |
Jan 30, 2008 | 16.57 | 16.74 | 15.20 | 15.58 | 304,263 | -1.11(-6.65%) |
Jan 29, 2008 | 16.98 | 16.98 | 16.45 | 16.69 | 280,633 | -0.23(-1.36%) |
Jan 28, 2008 | 16.58 | 16.94 | 16.32 | 16.92 | 223,941 | +0.34(+2.05%) |
Jan 25, 2008 | 17.15 | 17.50 | 16.55 | 16.58 | 204,884 | -0.36(-2.13%) |
Jan 24, 2008 | 17.57 | 17.83 | 16.88 | 16.94 | 330,426 | -0.56(-3.20%) |
Jan 23, 2008 | 16.86 | 17.51 | 16.86 | 17.50 | 568,719 | +0.20(+1.16%) |
Jan 22, 2008 | 17.00 | 17.58 | 16.75 | 17.30 | 527,176 | +0.23(+1.35%) |
Jan 21, 2008 | 17.04 | 17.24 | 16.68 | 17.07 | 394,161 | +0.00(+0.00%) |
Jan 18, 2008 | 17.04 | 17.24 | 16.68 | 17.07 | 394,161 | +0.20(+1.19%) |
Jan 17, 2008 | 17.10 | 17.18 | 16.59 | 16.87 | 442,662 | -0.22(-1.29%) |
Jan 16, 2008 | 16.22 | 17.68 | 16.08 | 17.09 | 588,500 | +0.81(+4.98%) |
Jan 15, 2008 | 16.00 | 16.56 | 16.00 | 16.28 | 287,729 | +0.29(+1.81%) |
Jan 14, 2008 | 16.59 | 16.70 | 15.94 | 15.99 | 273,584 | -0.50(-3.03%) |
Jan 11, 2008 | 17.06 | 17.15 | 16.43 | 16.49 | 250,729 | -0.74(-4.29%) |
Jan 10, 2008 | 17.00 | 17.26 | 16.67 | 17.23 | 404,961 | -0.01(-0.06%) |
Jan 09, 2008 | 16.53 | 17.25 | 16.25 | 17.24 | 457,331 | +0.79(+4.80%) |
Jan 08, 2008 | 17.51 | 17.75 | 16.44 | 16.45 | 251,176 | -1.01(-5.78%) |
Jan 07, 2008 | 17.52 | 17.99 | 17.23 | 17.46 | 354,111 | -0.20(-1.13%) |
Jan 04, 2008 | 17.93 | 18.14 | 17.11 | 17.66 | 350,111 | -0.41(-2.27%) |
Jan 03, 2008 | 19.00 | 19.23 | 17.97 | 18.07 | 379,179 | -0.93(-4.89%) |
Jan 02, 2008 | 19.45 | 19.45 | 18.27 | 19.00 | 316,039 | -0.47(-2.41%) |
Jan 01, 2008 | 19.47 | 19.99 | 19.06 | 19.47 | 283,543 | +0.00(+0.00%) |
Dec 31, 2007 | 19.47 | 19.99 | 19.06 | 19.47 | 283,543 | -0.06(-0.31%) |
Dec 28, 2007 | 19.25 | 19.99 | 19.25 | 19.53 | 157,196 | +0.50(+2.63%) |
Dec 27, 2007 | 20.25 | 20.25 | 19.03 | 19.03 | 169,497 | -1.28(-6.30%) |
Dec 26, 2007 | 19.71 | 20.35 | 19.29 | 20.31 | 218,777 | +0.49(+2.47%) |
Dec 24, 2007 | 19.38 | 19.85 | 19.33 | 19.82 | 81,076 | +0.44(+2.27%) |
Dec 21, 2007 | 18.73 | 19.45 | 18.62 | 19.38 | 520,356 | +0.99(+5.38%) |
Dec 20, 2007 | 18.44 | 18.74 | 17.77 | 18.39 | 200,783 | +0.18(+0.99%) |
Dec 19, 2007 | 18.22 | 18.36 | 17.60 | 18.21 | 151,153 | -0.01(-0.05%) |
Dec 18, 2007 | 18.50 | 18.68 | 17.50 | 18.22 | 315,306 | -0.04(-0.22%) |
Dec 17, 2007 | 18.27 | 18.49 | 18.10 | 18.26 | 151,710 | -0.16(-0.87%) |
Dec 14, 2007 | 18.11 | 18.51 | 18.00 | 18.42 | 143,224 | +0.00(+0.00%) |
Dec 13, 2007 | 18.34 | 18.56 | 18.15 | 18.42 | 121,961 | -0.10(-0.54%) |
Dec 12, 2007 | 18.87 | 19.12 | 18.17 | 18.52 | 128,413 | +0.20(+1.09%) |
Dec 11, 2007 | 19.15 | 19.24 | 18.27 | 18.32 | 163,415 | -0.70(-3.68%) |
Dec 10, 2007 | 18.62 | 19.04 | 18.60 | 19.02 | 126,844 | +0.37(+1.98%) |
Dec 07, 2007 | 19.05 | 19.05 | 18.34 | 18.65 | 137,251 | -0.35(-1.84%) |
Dec 06, 2007 | 18.18 | 19.23 | 18.12 | 19.00 | 137,780 | +0.82(+4.51%) |
Dec 05, 2007 | 18.32 | 18.46 | 17.95 | 18.18 | 207,765 | +0.20(+1.11%) |
Dec 04, 2007 | 18.10 | 18.29 | 17.75 | 17.98 | 106,716 | -0.32(-1.75%) |