Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.70 | 17.70 | 17.19 | 17.23 | 1,291,304 | -0.61(-3.45%) |
Feb 28, 2008 | 17.98 | 17.98 | 17.74 | 17.85 | 1,040,898 | -0.25(-1.41%) |
Feb 27, 2008 | 17.98 | 18.47 | 17.98 | 18.10 | 1,668,121 | +0.01(+0.04%) |
Feb 26, 2008 | 17.68 | 18.15 | 17.65 | 18.10 | 1,342,578 | +0.38(+2.15%) |
Feb 25, 2008 | 17.46 | 17.76 | 17.38 | 17.72 | 1,181,983 | +0.21(+1.18%) |
Feb 22, 2008 | 17.38 | 17.51 | 17.19 | 17.51 | 1,764,238 | +0.21(+1.19%) |
Feb 21, 2008 | 17.29 | 17.34 | 17.19 | 17.30 | 2,101,492 | +0.14(+0.83%) |
Feb 20, 2008 | 16.99 | 17.23 | 16.53 | 17.16 | 2,127,893 | +0.13(+0.74%) |
Feb 19, 2008 | 17.42 | 17.59 | 17.01 | 17.04 | 1,212,651 | -0.24(-1.41%) |
Feb 18, 2008 | 17.51 | 17.54 | 17.14 | 17.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.51 | 17.54 | 17.14 | 17.28 | 904,484 | -0.33(-1.88%) |
Feb 14, 2008 | 17.82 | 17.84 | 17.52 | 17.61 | 1,379,215 | -0.15(-0.84%) |
Feb 13, 2008 | 17.59 | 17.77 | 17.53 | 17.76 | 917,829 | +0.26(+1.48%) |
Feb 12, 2008 | 17.51 | 17.64 | 17.36 | 17.50 | 1,934,538 | +0.05(+0.30%) |
Feb 11, 2008 | 17.17 | 17.51 | 17.09 | 17.45 | 1,170,059 | +0.22(+1.29%) |
Feb 08, 2008 | 16.98 | 17.34 | 16.92 | 17.23 | 1,564,960 | +0.23(+1.33%) |
Feb 07, 2008 | 17.21 | 17.23 | 16.82 | 17.00 | 2,341,818 | -0.28(-1.59%) |
Feb 06, 2008 | 17.57 | 17.70 | 17.23 | 17.27 | 1,743,326 | -0.21(-1.18%) |
Feb 05, 2008 | 17.51 | 17.70 | 17.40 | 17.48 | 1,849,406 | -0.31(-1.75%) |
Feb 04, 2008 | 18.34 | 18.34 | 17.77 | 17.79 | 1,504,545 | -0.21(-1.17%) |
Feb 01, 2008 | 17.89 | 18.04 | 17.62 | 18.00 | 3,614,289 | +0.18(+1.02%) |
Jan 31, 2008 | 17.39 | 17.89 | 17.32 | 17.82 | 3,257,225 | +0.14(+0.78%) |
Jan 30, 2008 | 17.78 | 18.09 | 17.65 | 17.68 | 1,806,744 | -0.17(-0.95%) |
Jan 29, 2008 | 18.02 | 18.30 | 17.67 | 17.85 | 2,451,362 | -0.06(-0.32%) |
Jan 28, 2008 | 17.67 | 17.93 | 17.50 | 17.91 | 2,387,678 | +0.21(+1.19%) |
Jan 25, 2008 | 17.72 | 18.07 | 17.59 | 17.70 | 3,215,614 | +0.14(+0.81%) |
Jan 24, 2008 | 16.77 | 17.83 | 16.77 | 17.56 | 4,305,913 | +1.14(+6.92%) |
Jan 23, 2008 | 15.23 | 17.00 | 15.23 | 16.42 | 5,421,721 | +0.60(+3.79%) |
Jan 22, 2008 | 15.07 | 16.07 | 15.01 | 15.82 | 2,661,378 | +0.06(+0.39%) |
Jan 21, 2008 | 16.04 | 16.25 | 15.61 | 15.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.04 | 16.25 | 15.61 | 15.76 | 2,463,607 | -0.20(-1.27%) |
Jan 17, 2008 | 16.65 | 16.89 | 15.93 | 15.96 | 1,974,049 | -0.65(-3.92%) |
Jan 16, 2008 | 16.64 | 16.92 | 16.49 | 16.61 | 1,653,367 | -0.13(-0.77%) |
Jan 15, 2008 | 16.73 | 16.96 | 16.66 | 16.74 | 1,570,394 | -0.21(-1.22%) |
Jan 14, 2008 | 17.05 | 17.08 | 16.86 | 16.95 | 1,766,329 | -0.01(-0.07%) |
Jan 11, 2008 | 17.08 | 17.33 | 16.85 | 16.96 | 2,116,888 | -0.30(-1.71%) |
Jan 10, 2008 | 17.14 | 17.42 | 16.87 | 17.26 | 3,080,982 | -0.09(-0.49%) |
Jan 09, 2008 | 17.37 | 17.61 | 17.00 | 17.34 | 2,255,045 | -0.09(-0.49%) |
Jan 08, 2008 | 18.23 | 18.40 | 17.42 | 17.43 | 1,628,318 | -0.79(-4.33%) |
Jan 07, 2008 | 18.33 | 18.48 | 17.99 | 18.22 | 2,273,072 | -0.06(-0.35%) |
Jan 04, 2008 | 18.59 | 18.61 | 18.17 | 18.28 | 1,516,365 | -0.53(-2.80%) |
Jan 03, 2008 | 18.74 | 18.99 | 18.61 | 18.81 | 1,363,406 | +0.17(+0.89%) |
Jan 02, 2008 | 18.94 | 19.00 | 18.50 | 18.64 | 1,344,790 | -0.31(-1.64%) |
Jan 01, 2008 | 18.96 | 18.99 | 18.86 | 18.95 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.96 | 18.99 | 18.86 | 18.95 | 1,194,606 | +0.01(+0.04%) |
Dec 28, 2007 | 18.99 | 19.09 | 18.79 | 18.95 | 812,306 | +0.07(+0.36%) |
Dec 27, 2007 | 19.24 | 19.32 | 18.82 | 18.88 | 442,604 | -0.37(-1.91%) |
Dec 26, 2007 | 19.22 | 19.29 | 19.14 | 19.25 | 466,081 | -0.03(-0.17%) |
Dec 24, 2007 | 19.05 | 19.33 | 19.04 | 19.28 | 301,989 | +0.23(+1.19%) |
Dec 21, 2007 | 18.86 | 19.09 | 18.70 | 19.05 | 1,825,279 | +0.38(+2.06%) |
Dec 20, 2007 | 18.82 | 18.85 | 18.52 | 18.67 | 1,342,640 | -0.05(-0.26%) |
Dec 19, 2007 | 18.76 | 18.99 | 18.71 | 18.72 | 759,433 | -0.05(-0.28%) |
Dec 18, 2007 | 18.86 | 18.91 | 18.67 | 18.77 | 1,459,118 | +0.04(+0.22%) |
Dec 17, 2007 | 18.79 | 19.10 | 18.72 | 18.73 | 1,793,646 | -0.11(-0.60%) |
Dec 14, 2007 | 18.96 | 18.96 | 18.21 | 18.84 | 1,733,570 | -0.01(-0.06%) |
Dec 13, 2007 | 18.72 | 18.90 | 18.60 | 18.85 | 1,196,697 | +0.09(+0.50%) |
Dec 12, 2007 | 19.15 | 19.15 | 18.50 | 18.76 | 2,342,199 | +0.02(+0.11%) |
Dec 11, 2007 | 19.47 | 19.47 | 18.60 | 18.74 | 1,572,001 | -0.65(-3.34%) |
Dec 10, 2007 | 19.30 | 19.61 | 19.26 | 19.39 | 1,080,191 | +0.15(+0.78%) |
Dec 07, 2007 | 19.25 | 19.36 | 19.12 | 19.24 | 890,657 | -0.02(-0.08%) |
Dec 06, 2007 | 18.75 | 19.32 | 18.75 | 19.25 | 1,588,778 | +0.51(+2.70%) |
Dec 05, 2007 | 18.56 | 18.78 | 18.45 | 18.75 | 1,622,387 | +0.40(+2.18%) |
Dec 04, 2007 | 18.06 | 18.43 | 18.05 | 18.35 | 1,904,112 | +0.13(+0.69%) |