Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.82 | 21.04 | 19.35 | 19.66 | 1,048,878 | -1.51(-7.13%) |
Feb 28, 2008 | 21.67 | 21.98 | 20.87 | 21.17 | 817,093 | -0.55(-2.52%) |
Feb 27, 2008 | 20.56 | 21.76 | 20.44 | 21.72 | 843,911 | +0.90(+4.32%) |
Feb 26, 2008 | 20.45 | 21.58 | 20.22 | 20.82 | 712,755 | +0.29(+1.40%) |
Feb 25, 2008 | 19.68 | 20.91 | 19.36 | 20.53 | 748,727 | +0.90(+4.58%) |
Feb 22, 2008 | 20.18 | 20.26 | 19.24 | 19.63 | 1,189,638 | -0.48(-2.39%) |
Feb 21, 2008 | 21.08 | 21.21 | 19.81 | 20.11 | 956,695 | -0.77(-3.68%) |
Feb 20, 2008 | 20.60 | 20.92 | 19.96 | 20.88 | 976,573 | +0.19(+0.90%) |
Feb 19, 2008 | 19.83 | 21.52 | 19.83 | 20.70 | 872,633 | +0.31(+1.50%) |
Feb 18, 2008 | 20.78 | 20.95 | 20.33 | 20.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.78 | 20.95 | 20.33 | 20.39 | 1,111,998 | -0.50(-2.39%) |
Feb 14, 2008 | 21.21 | 21.64 | 20.70 | 20.89 | 816,901 | -0.48(-2.25%) |
Feb 13, 2008 | 21.50 | 21.70 | 21.14 | 21.37 | 632,755 | +0.20(+0.96%) |
Feb 12, 2008 | 21.38 | 21.80 | 20.80 | 21.17 | 1,993,308 | -0.16(-0.74%) |
Feb 11, 2008 | 19.45 | 21.33 | 19.32 | 21.33 | 1,617,359 | +1.85(+9.51%) |
Feb 08, 2008 | 19.52 | 20.24 | 19.32 | 19.48 | 1,274,262 | -0.12(-0.61%) |
Feb 07, 2008 | 19.29 | 20.14 | 18.80 | 19.60 | 1,205,479 | +0.23(+1.20%) |
Feb 06, 2008 | 19.94 | 20.12 | 19.27 | 19.36 | 635,025 | -0.27(-1.37%) |
Feb 05, 2008 | 20.19 | 20.41 | 19.35 | 19.63 | 898,051 | -0.96(-4.68%) |
Feb 04, 2008 | 21.18 | 21.35 | 20.36 | 20.60 | 1,045,778 | -0.61(-2.88%) |
Feb 01, 2008 | 21.07 | 21.39 | 20.31 | 21.21 | 1,271,724 | +0.26(+1.24%) |
Jan 31, 2008 | 19.73 | 21.24 | 19.45 | 20.95 | 878,734 | +0.88(+4.38%) |
Jan 30, 2008 | 20.27 | 21.07 | 19.58 | 20.07 | 1,100,034 | -0.74(-3.56%) |
Jan 29, 2008 | 20.13 | 20.91 | 19.64 | 20.81 | 1,629,081 | +1.51(+7.82%) |
Jan 28, 2008 | 19.03 | 20.02 | 18.65 | 19.30 | 1,185,287 | +0.19(+0.97%) |
Jan 25, 2008 | 18.81 | 20.06 | 18.52 | 19.11 | 2,144,549 | +0.80(+4.35%) |
Jan 24, 2008 | 15.88 | 18.50 | 15.88 | 18.32 | 1,600,974 | +2.44(+15.33%) |
Jan 23, 2008 | 14.83 | 16.67 | 14.83 | 15.88 | 1,349,931 | +0.36(+2.33%) |
Jan 22, 2008 | 15.55 | 16.91 | 14.96 | 15.52 | 1,247,988 | -0.70(-4.34%) |
Jan 21, 2008 | 15.43 | 16.44 | 14.51 | 16.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.43 | 16.44 | 14.51 | 16.23 | 3,325,482 | +0.94(+6.18%) |
Jan 17, 2008 | 17.44 | 17.50 | 15.17 | 15.28 | 3,101,237 | -2.12(-12.19%) |
Jan 16, 2008 | 18.76 | 18.76 | 17.25 | 17.40 | 2,577,083 | -1.26(-6.75%) |
Jan 15, 2008 | 20.10 | 20.30 | 18.49 | 18.66 | 2,035,937 | -1.68(-8.24%) |
Jan 14, 2008 | 20.46 | 20.66 | 19.95 | 20.34 | 725,620 | +0.06(+0.27%) |
Jan 11, 2008 | 20.74 | 20.74 | 19.93 | 20.28 | 1,018,853 | -0.67(-3.18%) |
Jan 10, 2008 | 19.26 | 21.35 | 19.25 | 20.95 | 1,609,915 | +1.48(+7.61%) |
Jan 09, 2008 | 19.24 | 19.76 | 18.90 | 19.47 | 1,342,414 | +0.16(+0.82%) |
Jan 08, 2008 | 20.28 | 20.78 | 19.21 | 19.31 | 1,581,030 | -0.85(-4.23%) |
Jan 07, 2008 | 19.99 | 21.02 | 19.41 | 20.16 | 1,291,611 | +0.23(+1.16%) |
Jan 04, 2008 | 21.37 | 21.37 | 19.65 | 19.93 | 1,932,899 | -1.69(-7.84%) |
Jan 03, 2008 | 23.12 | 23.25 | 21.54 | 21.62 | 1,266,927 | -1.62(-6.97%) |
Jan 02, 2008 | 24.11 | 24.32 | 23.03 | 23.25 | 640,921 | -1.00(-4.13%) |
Jan 01, 2008 | 23.94 | 24.27 | 23.55 | 24.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.94 | 24.27 | 23.55 | 24.25 | 732,729 | +0.05(+0.19%) |
Dec 28, 2007 | 24.89 | 25.00 | 23.97 | 24.20 | 410,709 | -0.61(-2.46%) |
Dec 27, 2007 | 24.94 | 25.09 | 24.10 | 24.81 | 470,033 | -0.05(-0.19%) |
Dec 26, 2007 | 24.39 | 24.87 | 24.18 | 24.86 | 359,138 | +0.34(+1.40%) |
Dec 24, 2007 | 24.73 | 25.02 | 24.21 | 24.51 | 409,841 | -0.15(-0.60%) |
Dec 21, 2007 | 24.60 | 24.78 | 23.92 | 24.66 | 1,056,144 | +0.60(+2.50%) |
Dec 20, 2007 | 23.12 | 24.06 | 22.22 | 24.06 | 835,110 | +1.28(+5.61%) |
Dec 19, 2007 | 21.34 | 23.14 | 21.31 | 22.78 | 1,229,126 | +1.49(+7.00%) |
Dec 18, 2007 | 21.93 | 22.17 | 21.17 | 21.29 | 1,377,922 | -0.52(-2.38%) |
Dec 17, 2007 | 23.48 | 23.48 | 21.79 | 21.81 | 1,940,277 | -1.67(-7.10%) |
Dec 14, 2007 | 23.38 | 23.52 | 23.18 | 23.48 | 615,913 | -0.24(-1.01%) |
Dec 13, 2007 | 23.89 | 24.12 | 23.50 | 23.72 | 413,236 | -0.31(-1.27%) |
Dec 12, 2007 | 24.52 | 24.84 | 23.49 | 24.02 | 524,773 | +0.13(+0.54%) |
Dec 11, 2007 | 25.30 | 25.30 | 23.72 | 23.89 | 606,853 | -1.26(-5.01%) |
Dec 10, 2007 | 24.70 | 25.35 | 24.39 | 25.15 | 751,319 | +0.45(+1.84%) |
Dec 07, 2007 | 24.58 | 24.94 | 24.08 | 24.70 | 364,645 | +0.17(+0.68%) |
Dec 06, 2007 | 24.50 | 26.39 | 23.83 | 24.53 | 752,856 | -0.06(-0.26%) |
Dec 05, 2007 | 24.54 | 24.85 | 24.19 | 24.60 | 411,616 | +0.50(+2.08%) |
Dec 04, 2007 | 24.46 | 24.73 | 24.00 | 24.10 | 978,075 | -0.64(-2.58%) |