Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.20 | 19.27 | 19.07 | 19.27 | 1,823,000 | +0.09(+0.48%) |
Feb 28, 2008 | 19.01 | 19.24 | 18.93 | 19.18 | 2,020,000 | +0.19(+1.00%) |
Feb 27, 2008 | 18.94 | 19.00 | 18.82 | 18.99 | 1,685,500 | +0.21(+1.13%) |
Feb 26, 2008 | 18.53 | 18.79 | 18.46 | 18.78 | 1,179,500 | +0.21(+1.11%) |
Feb 25, 2008 | 18.77 | 18.77 | 18.46 | 18.57 | 1,745,500 | -0.14(-0.73%) |
Feb 22, 2008 | 18.74 | 18.76 | 18.51 | 18.71 | 1,016,500 | +0.03(+0.18%) |
Feb 21, 2008 | 18.72 | 18.86 | 18.64 | 18.67 | 1,443,000 | -0.00(-0.01%) |
Feb 20, 2008 | 18.21 | 18.68 | 18.18 | 18.68 | 1,010,000 | +0.34(+1.84%) |
Feb 19, 2008 | 18.29 | 18.41 | 18.23 | 18.34 | 680,500 | +0.49(+2.73%) |
Feb 18, 2008 | 18.10 | 18.10 | 17.76 | 17.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.10 | 18.10 | 17.76 | 17.85 | 769,000 | -0.11(-0.62%) |
Feb 14, 2008 | 17.91 | 18.04 | 17.90 | 17.96 | 909,500 | +0.03(+0.19%) |
Feb 13, 2008 | 17.81 | 18.01 | 17.77 | 17.93 | 707,000 | +0.03(+0.15%) |
Feb 12, 2008 | 18.20 | 18.22 | 17.85 | 17.90 | 1,399,500 | -0.40(-2.19%) |
Feb 11, 2008 | 18.23 | 18.31 | 18.12 | 18.30 | 982,000 | +0.10(+0.56%) |
Feb 08, 2008 | 18.03 | 18.20 | 18.03 | 18.20 | 1,153,000 | +0.22(+1.23%) |
Feb 07, 2008 | 17.81 | 18.01 | 17.79 | 17.98 | 1,304,000 | +0.16(+0.91%) |
Feb 06, 2008 | 17.85 | 17.95 | 17.78 | 17.82 | 1,423,500 | +0.26(+1.47%) |
Feb 05, 2008 | 17.60 | 17.75 | 17.48 | 17.56 | 1,643,000 | -0.25(-1.41%) |
Feb 04, 2008 | 17.67 | 18.39 | 17.63 | 17.81 | 1,387,000 | -0.05(-0.28%) |
Feb 01, 2008 | 18.39 | 18.39 | 17.86 | 17.86 | 3,077,500 | -0.44(-2.40%) |
Jan 31, 2008 | 18.22 | 18.35 | 18.17 | 18.30 | 1,970,000 | -0.08(-0.44%) |
Jan 30, 2008 | 18.28 | 18.53 | 18.00 | 18.38 | 2,048,000 | +0.12(+0.65%) |
Jan 29, 2008 | 18.30 | 18.36 | 18.18 | 18.26 | 2,210,500 | -0.11(-0.59%) |
Jan 28, 2008 | 18.20 | 18.40 | 18.17 | 18.37 | 2,134,500 | +0.30(+1.65%) |
Jan 25, 2008 | 18.21 | 18.23 | 17.92 | 18.07 | 2,369,500 | +0.02(+0.13%) |
Jan 24, 2008 | 17.92 | 18.07 | 17.84 | 18.05 | 2,502,500 | +0.46(+2.62%) |
Jan 23, 2008 | 17.47 | 17.72 | 17.36 | 17.59 | 3,267,000 | -0.07(-0.41%) |
Jan 22, 2008 | 17.34 | 17.70 | 17.18 | 17.66 | 3,531,500 | +0.14(+0.78%) |
Jan 21, 2008 | 17.48 | 17.52 | 17.33 | 17.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.48 | 17.52 | 17.33 | 17.52 | 2,225,000 | +0.18(+1.04%) |
Jan 17, 2008 | 17.54 | 17.60 | 17.32 | 17.34 | 2,255,000 | +0.00(+0.02%) |
Jan 16, 2008 | 17.66 | 17.76 | 17.28 | 17.34 | 2,265,500 | -0.31(-1.76%) |
Jan 15, 2008 | 17.96 | 18.09 | 17.61 | 17.65 | 1,975,500 | -0.28(-1.56%) |
Jan 14, 2008 | 17.95 | 18.00 | 17.83 | 17.93 | 1,892,500 | +0.19(+1.09%) |
Jan 11, 2008 | 17.64 | 17.77 | 17.60 | 17.74 | 1,413,500 | +0.06(+0.36%) |
Jan 10, 2008 | 17.33 | 17.71 | 17.32 | 17.67 | 2,322,000 | +0.30(+1.75%) |
Jan 09, 2008 | 17.34 | 17.45 | 17.28 | 17.37 | 1,825,500 | -0.01(-0.05%) |
Jan 08, 2008 | 17.26 | 17.43 | 17.25 | 17.38 | 1,305,000 | +0.39(+2.31%) |
Jan 07, 2008 | 17.07 | 17.07 | 16.95 | 16.98 | 1,297,000 | -0.07(-0.40%) |
Jan 04, 2008 | 17.04 | 17.12 | 16.91 | 17.05 | 1,640,000 | -0.06(-0.36%) |
Jan 03, 2008 | 17.01 | 17.21 | 16.94 | 17.11 | 1,687,500 | +0.14(+0.80%) |
Jan 02, 2008 | 16.73 | 17.03 | 16.71 | 16.98 | 1,574,500 | +0.49(+2.96%) |
Jan 01, 2008 | 16.55 | 16.57 | 16.42 | 16.49 | 540,500 | +0.00(+0.00%) |
Dec 31, 2007 | 16.55 | 16.57 | 16.42 | 16.49 | 540,500 | -0.12(-0.70%) |
Dec 28, 2007 | 16.53 | 16.62 | 16.49 | 16.61 | 829,000 | +0.29(+1.76%) |
Dec 27, 2007 | 16.40 | 16.45 | 16.30 | 16.32 | 553,000 | -0.02(-0.11%) |
Dec 26, 2007 | 16.22 | 16.35 | 16.22 | 16.34 | 355,000 | +0.29(+1.79%) |
Dec 24, 2007 | 16.08 | 16.13 | 16.04 | 16.05 | 270,000 | +0.01(+0.09%) |
Dec 21, 2007 | 16.05 | 16.07 | 16.01 | 16.03 | 585,500 | +0.28(+1.79%) |
Dec 20, 2007 | 15.79 | 15.81 | 15.69 | 15.75 | 634,500 | -0.13(-0.81%) |
Dec 19, 2007 | 15.87 | 15.93 | 15.82 | 15.88 | 489,000 | +0.02(+0.15%) |
Dec 18, 2007 | 15.90 | 15.93 | 15.77 | 15.86 | 763,500 | +0.23(+1.45%) |
Dec 17, 2007 | 15.61 | 15.77 | 15.61 | 15.63 | 490,250 | -0.10(-0.65%) |
Dec 14, 2007 | 15.56 | 15.73 | 15.56 | 15.73 | 742,500 | -0.05(-0.34%) |
Dec 13, 2007 | 15.91 | 15.93 | 15.67 | 15.79 | 702,000 | -0.31(-1.90%) |
Dec 12, 2007 | 16.12 | 16.17 | 16.05 | 16.09 | 798,750 | +0.30(+1.90%) |
Dec 11, 2007 | 16.05 | 16.10 | 15.77 | 15.79 | 905,515 | -0.23(-1.44%) |
Dec 10, 2007 | 15.90 | 16.07 | 15.90 | 16.02 | 922,140 | +0.26(+1.68%) |
Dec 07, 2007 | 15.83 | 15.83 | 15.66 | 15.76 | 724,460 | -0.13(-0.83%) |
Dec 06, 2007 | 15.64 | 15.94 | 15.64 | 15.89 | 717,095 | +0.12(+0.75%) |
Dec 05, 2007 | 15.77 | 15.82 | 15.67 | 15.77 | 784,965 | -0.11(-0.68%) |
Dec 04, 2007 | 15.81 | 15.93 | 15.72 | 15.88 | 461,840 | +0.21(+1.37%) |