Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.37 | 17.41 | 17.18 | 17.33 | 1,208,003 | -0.33(-1.86%) |
Feb 28, 2008 | 17.64 | 17.80 | 17.57 | 17.66 | 614,510 | -0.04(-0.22%) |
Feb 27, 2008 | 17.59 | 17.79 | 17.43 | 17.70 | 759,300 | +0.01(+0.05%) |
Feb 26, 2008 | 17.60 | 17.99 | 17.57 | 17.69 | 592,219 | +0.14(+0.77%) |
Feb 25, 2008 | 17.44 | 17.64 | 17.37 | 17.55 | 851,670 | +0.44(+2.55%) |
Feb 22, 2008 | 17.17 | 17.26 | 16.94 | 17.12 | 1,402,809 | -0.10(-0.58%) |
Feb 21, 2008 | 17.55 | 17.55 | 17.05 | 17.22 | 1,655,887 | -0.26(-1.50%) |
Feb 20, 2008 | 17.67 | 17.67 | 17.24 | 17.48 | 1,483,716 | -0.24(-1.37%) |
Feb 19, 2008 | 18.00 | 18.02 | 17.72 | 17.72 | 160,172 | -0.16(-0.88%) |
Feb 18, 2008 | 17.91 | 17.91 | 17.59 | 17.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.91 | 17.91 | 17.59 | 17.88 | 913,632 | -0.10(-0.57%) |
Feb 14, 2008 | 18.28 | 18.37 | 17.96 | 17.98 | 639,759 | -0.19(-1.05%) |
Feb 13, 2008 | 18.20 | 18.20 | 18.06 | 18.17 | 375,181 | +0.24(+1.33%) |
Feb 12, 2008 | 17.76 | 18.07 | 17.76 | 17.93 | 508,090 | +0.12(+0.69%) |
Feb 11, 2008 | 17.78 | 17.90 | 17.67 | 17.81 | 357,212 | +0.02(+0.13%) |
Feb 08, 2008 | 17.81 | 17.95 | 17.71 | 17.79 | 768,021 | -0.11(-0.62%) |
Feb 07, 2008 | 17.67 | 18.04 | 17.60 | 17.90 | 777,935 | +0.05(+0.28%) |
Feb 06, 2008 | 18.09 | 18.20 | 17.77 | 17.85 | 549,635 | -0.16(-0.90%) |
Feb 05, 2008 | 18.31 | 18.41 | 17.95 | 18.01 | 351,945 | -0.52(-2.82%) |
Feb 04, 2008 | 18.62 | 18.67 | 18.45 | 18.53 | 342,957 | -0.04(-0.23%) |
Feb 01, 2008 | 18.30 | 18.64 | 18.27 | 18.58 | 1,278,900 | +0.49(+2.69%) |
Jan 31, 2008 | 17.83 | 18.23 | 17.30 | 18.09 | 446,127 | +0.21(+1.15%) |
Jan 30, 2008 | 18.07 | 18.30 | 17.88 | 17.88 | 305,179 | -0.35(-1.89%) |
Jan 29, 2008 | 18.23 | 18.36 | 18.10 | 18.23 | 343,890 | +0.08(+0.43%) |
Jan 28, 2008 | 17.87 | 18.17 | 17.83 | 18.15 | 445,297 | +0.31(+1.72%) |
Jan 25, 2008 | 18.48 | 18.48 | 17.84 | 17.84 | 331,807 | -0.37(-2.02%) |
Jan 24, 2008 | 18.45 | 18.57 | 18.13 | 18.21 | 141,273 | -0.18(-0.97%) |
Jan 23, 2008 | 18.23 | 18.41 | 17.54 | 18.39 | 1,084,980 | -0.28(-1.49%) |
Jan 22, 2008 | 18.37 | 19.09 | 14.53 | 18.67 | 935,939 | -0.46(-2.38%) |
Jan 21, 2008 | 19.66 | 19.66 | 18.99 | 19.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.66 | 19.66 | 18.99 | 19.12 | 1,318,345 | -0.41(-2.08%) |
Jan 17, 2008 | 19.68 | 19.78 | 19.46 | 19.53 | 323,991 | -0.03(-0.17%) |
Jan 16, 2008 | 19.33 | 19.76 | 19.33 | 19.56 | 474,943 | +0.15(+0.75%) |
Jan 15, 2008 | 19.55 | 19.63 | 19.30 | 19.42 | 311,824 | -0.38(-1.92%) |
Jan 14, 2008 | 19.93 | 19.93 | 19.68 | 19.80 | 165,129 | +0.01(+0.05%) |
Jan 11, 2008 | 19.67 | 19.92 | 19.65 | 19.79 | 342,341 | +0.08(+0.41%) |
Jan 10, 2008 | 19.17 | 19.83 | 19.17 | 19.71 | 877,385 | +0.40(+2.09%) |
Jan 09, 2008 | 19.31 | 19.40 | 19.07 | 19.30 | 340,017 | +0.09(+0.47%) |
Jan 08, 2008 | 19.31 | 19.66 | 19.20 | 19.21 | 745,405 | +0.10(+0.51%) |
Jan 07, 2008 | 19.15 | 19.19 | 18.90 | 19.11 | 296,179 | +0.09(+0.49%) |
Jan 04, 2008 | 19.05 | 19.25 | 18.90 | 19.02 | 593,598 | -0.20(-1.02%) |
Jan 03, 2008 | 19.20 | 19.33 | 19.09 | 19.22 | 374,623 | +0.06(+0.34%) |
Jan 02, 2008 | 19.03 | 19.39 | 19.03 | 19.15 | 299,587 | -0.01(-0.03%) |
Jan 01, 2008 | 19.28 | 19.36 | 19.15 | 19.16 | 283,260 | +0.00(+0.00%) |
Dec 31, 2007 | 19.28 | 19.36 | 19.15 | 19.16 | 283,260 | -0.25(-1.31%) |
Dec 28, 2007 | 19.60 | 19.60 | 19.29 | 19.42 | 296,179 | -0.11(-0.58%) |
Dec 27, 2007 | 19.94 | 19.94 | 19.53 | 19.53 | 188,984 | -0.41(-2.06%) |
Dec 26, 2007 | 19.78 | 20.00 | 19.78 | 19.94 | 390,671 | +0.05(+0.23%) |
Dec 24, 2007 | 20.00 | 20.00 | 19.74 | 19.89 | 275,685 | +0.08(+0.39%) |
Dec 21, 2007 | 19.91 | 19.91 | 19.67 | 19.82 | 939,657 | +0.25(+1.30%) |
Dec 20, 2007 | 19.30 | 19.56 | 19.11 | 19.56 | 248,778 | +0.32(+1.68%) |
Dec 19, 2007 | 19.16 | 19.26 | 19.04 | 19.24 | 288,598 | +0.13(+0.68%) |
Dec 18, 2007 | 19.07 | 19.18 | 18.83 | 19.11 | 678,238 | +0.12(+0.61%) |
Dec 17, 2007 | 19.31 | 19.31 | 18.99 | 18.99 | 521,114 | -0.44(-2.28%) |
Dec 14, 2007 | 19.46 | 19.73 | 19.41 | 19.43 | 612,496 | -0.09(-0.48%) |
Dec 13, 2007 | 19.33 | 19.57 | 19.14 | 19.53 | 938,727 | -0.06(-0.30%) |
Dec 12, 2007 | 20.11 | 20.11 | 19.42 | 19.59 | 127,378 | +0.06(+0.33%) |
Dec 11, 2007 | 20.07 | 20.07 | 19.50 | 19.52 | 353,339 | -0.54(-2.69%) |
Dec 10, 2007 | 20.06 | 20.13 | 19.87 | 20.06 | 366,766 | +0.05(+0.23%) |
Dec 07, 2007 | 20.10 | 20.10 | 19.91 | 20.02 | 476,855 | -0.08(-0.39%) |
Dec 06, 2007 | 19.61 | 20.09 | 19.52 | 20.09 | 747,930 | +0.55(+2.79%) |
Dec 05, 2007 | 19.46 | 19.59 | 19.34 | 19.55 | 484,024 | +0.35(+1.80%) |
Dec 04, 2007 | 19.45 | 19.45 | 19.20 | 19.20 | 174,578 | -0.21(-1.10%) |