Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.73 | 17.73 | 17.22 | 17.26 | 1,289,145 | -0.62(-3.45%) |
Feb 28, 2008 | 18.01 | 18.01 | 17.77 | 17.88 | 1,039,158 | -0.26(-1.41%) |
Feb 27, 2008 | 18.01 | 18.50 | 18.01 | 18.13 | 1,665,332 | +0.01(+0.04%) |
Feb 26, 2008 | 17.71 | 18.18 | 17.68 | 18.13 | 1,340,333 | +0.38(+2.15%) |
Feb 25, 2008 | 17.49 | 17.79 | 17.40 | 17.75 | 1,180,007 | +0.21(+1.18%) |
Feb 22, 2008 | 17.41 | 17.54 | 17.21 | 17.54 | 1,761,289 | +0.21(+1.19%) |
Feb 21, 2008 | 17.32 | 17.36 | 17.21 | 17.33 | 2,097,979 | +0.14(+0.82%) |
Feb 20, 2008 | 17.02 | 17.25 | 16.55 | 17.19 | 2,124,335 | +0.13(+0.74%) |
Feb 19, 2008 | 17.45 | 17.62 | 17.04 | 17.06 | 1,210,624 | -0.24(-1.41%) |
Feb 18, 2008 | 17.53 | 17.57 | 17.17 | 17.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.53 | 17.57 | 17.17 | 17.31 | 902,972 | -0.33(-1.88%) |
Feb 14, 2008 | 17.85 | 17.87 | 17.55 | 17.64 | 1,376,909 | -0.15(-0.84%) |
Feb 13, 2008 | 17.62 | 17.80 | 17.56 | 17.79 | 916,294 | +0.26(+1.48%) |
Feb 12, 2008 | 17.53 | 17.67 | 17.39 | 17.53 | 1,931,304 | +0.05(+0.30%) |
Feb 11, 2008 | 17.20 | 17.54 | 17.12 | 17.48 | 1,168,103 | +0.22(+1.29%) |
Feb 08, 2008 | 17.01 | 17.36 | 16.95 | 17.25 | 1,562,344 | +0.23(+1.33%) |
Feb 07, 2008 | 17.23 | 17.26 | 16.85 | 17.03 | 2,337,903 | -0.28(-1.59%) |
Feb 06, 2008 | 17.60 | 17.73 | 17.26 | 17.30 | 1,740,412 | -0.21(-1.18%) |
Feb 05, 2008 | 17.54 | 17.73 | 17.43 | 17.51 | 1,846,314 | -0.31(-1.75%) |
Feb 04, 2008 | 18.37 | 18.37 | 17.80 | 17.82 | 1,502,030 | -0.21(-1.17%) |
Feb 01, 2008 | 17.92 | 18.07 | 17.65 | 18.03 | 3,608,247 | +0.18(+1.02%) |
Jan 31, 2008 | 17.42 | 17.92 | 17.35 | 17.85 | 3,251,780 | +0.14(+0.78%) |
Jan 30, 2008 | 17.81 | 18.12 | 17.68 | 17.71 | 1,803,723 | -0.17(-0.95%) |
Jan 29, 2008 | 18.05 | 18.33 | 17.70 | 17.88 | 2,447,264 | -0.06(-0.32%) |
Jan 28, 2008 | 17.70 | 17.96 | 17.53 | 17.94 | 2,383,686 | +0.21(+1.19%) |
Jan 25, 2008 | 17.75 | 18.10 | 17.62 | 17.73 | 3,210,238 | +0.14(+0.81%) |
Jan 24, 2008 | 16.80 | 17.86 | 16.80 | 17.59 | 4,298,715 | +1.14(+6.92%) |
Jan 23, 2008 | 15.26 | 17.02 | 15.26 | 16.45 | 5,412,656 | +0.60(+3.79%) |
Jan 22, 2008 | 15.10 | 16.10 | 15.03 | 15.85 | 2,656,929 | +0.06(+0.39%) |
Jan 21, 2008 | 16.07 | 16.28 | 15.64 | 15.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.07 | 16.28 | 15.64 | 15.79 | 2,459,488 | -0.20(-1.27%) |
Jan 17, 2008 | 16.68 | 16.91 | 15.96 | 15.99 | 1,970,749 | -0.65(-3.92%) |
Jan 16, 2008 | 16.67 | 16.95 | 16.52 | 16.64 | 1,650,603 | -0.13(-0.77%) |
Jan 15, 2008 | 16.76 | 16.99 | 16.69 | 16.77 | 1,567,769 | -0.21(-1.22%) |
Jan 14, 2008 | 17.08 | 17.11 | 16.89 | 16.98 | 1,763,376 | -0.01(-0.07%) |
Jan 11, 2008 | 17.11 | 17.36 | 16.88 | 16.99 | 2,113,349 | -0.30(-1.71%) |
Jan 10, 2008 | 17.17 | 17.45 | 16.90 | 17.29 | 3,075,831 | -0.09(-0.49%) |
Jan 09, 2008 | 17.40 | 17.64 | 17.03 | 17.37 | 2,251,274 | -0.09(-0.49%) |
Jan 08, 2008 | 18.26 | 18.43 | 17.45 | 17.46 | 1,625,596 | -0.79(-4.33%) |
Jan 07, 2008 | 18.36 | 18.51 | 18.02 | 18.25 | 2,269,272 | -0.06(-0.35%) |
Jan 04, 2008 | 18.62 | 18.64 | 18.20 | 18.31 | 1,513,830 | -0.53(-2.80%) |
Jan 03, 2008 | 18.77 | 19.02 | 18.65 | 18.84 | 1,361,126 | +0.17(+0.89%) |
Jan 02, 2008 | 18.97 | 19.03 | 18.54 | 18.67 | 1,342,541 | -0.31(-1.64%) |
Jan 01, 2008 | 18.99 | 19.03 | 18.89 | 18.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.99 | 19.03 | 18.89 | 18.99 | 1,192,609 | +0.01(+0.04%) |
Dec 28, 2007 | 19.02 | 19.12 | 18.82 | 18.98 | 810,947 | +0.07(+0.36%) |
Dec 27, 2007 | 19.27 | 19.35 | 18.85 | 18.91 | 441,864 | -0.37(-1.91%) |
Dec 26, 2007 | 19.25 | 19.33 | 19.17 | 19.28 | 465,302 | -0.03(-0.17%) |
Dec 24, 2007 | 19.08 | 19.36 | 19.07 | 19.31 | 301,484 | +0.23(+1.19%) |
Dec 21, 2007 | 18.90 | 19.12 | 18.73 | 19.08 | 1,822,227 | +0.38(+2.06%) |
Dec 20, 2007 | 18.85 | 18.88 | 18.56 | 18.70 | 1,340,395 | -0.05(-0.26%) |
Dec 19, 2007 | 18.80 | 19.02 | 18.74 | 18.75 | 758,163 | -0.05(-0.28%) |
Dec 18, 2007 | 18.90 | 18.94 | 18.70 | 18.80 | 1,456,679 | +0.04(+0.22%) |
Dec 17, 2007 | 18.82 | 19.13 | 18.75 | 18.76 | 1,790,648 | -0.11(-0.60%) |
Dec 14, 2007 | 18.99 | 18.99 | 18.24 | 18.87 | 1,730,671 | -0.01(-0.06%) |
Dec 13, 2007 | 18.75 | 18.93 | 18.63 | 18.88 | 1,194,696 | +0.09(+0.50%) |
Dec 12, 2007 | 19.18 | 19.18 | 18.53 | 18.79 | 2,338,283 | +0.02(+0.11%) |
Dec 11, 2007 | 19.50 | 19.50 | 18.63 | 18.77 | 1,569,373 | -0.65(-3.34%) |
Dec 10, 2007 | 19.33 | 19.64 | 19.29 | 19.42 | 1,078,385 | +0.15(+0.78%) |
Dec 07, 2007 | 19.29 | 19.39 | 19.16 | 19.27 | 889,168 | -0.02(-0.08%) |
Dec 06, 2007 | 18.78 | 19.35 | 18.78 | 19.29 | 1,586,122 | +0.51(+2.70%) |
Dec 05, 2007 | 18.59 | 18.81 | 18.48 | 18.78 | 1,619,675 | +0.40(+2.18%) |
Dec 04, 2007 | 18.09 | 18.46 | 18.08 | 18.38 | 1,900,929 | +0.13(+0.69%) |