Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.14 | 17.16 | 16.38 | 16.49 | 2,914,769 | -0.81(-4.68%) |
Feb 28, 2008 | 18.15 | 18.15 | 17.19 | 17.30 | 2,431,491 | -0.74(-4.10%) |
Feb 27, 2008 | 17.89 | 18.25 | 17.71 | 18.04 | 1,676,504 | +0.01(+0.06%) |
Feb 26, 2008 | 17.52 | 18.38 | 17.50 | 18.03 | 3,227,954 | +0.33(+1.86%) |
Feb 25, 2008 | 17.00 | 17.84 | 16.94 | 17.70 | 3,021,975 | +0.63(+3.69%) |
Feb 22, 2008 | 17.40 | 17.45 | 16.68 | 17.07 | 3,545,133 | -0.33(-1.90%) |
Feb 21, 2008 | 17.79 | 17.79 | 17.19 | 17.40 | 2,085,172 | -0.30(-1.69%) |
Feb 20, 2008 | 17.19 | 17.78 | 16.94 | 17.70 | 3,028,464 | +0.35(+2.02%) |
Feb 19, 2008 | 17.55 | 17.65 | 17.19 | 17.35 | 2,541,308 | -0.07(-0.40%) |
Feb 18, 2008 | 17.68 | 17.68 | 17.16 | 17.42 | 2,612,559 | +0.00(+0.00%) |
Feb 15, 2008 | 17.68 | 17.68 | 17.16 | 17.42 | 2,612,059 | -0.42(-2.35%) |
Feb 14, 2008 | 18.50 | 18.56 | 17.77 | 17.84 | 3,290,461 | -0.86(-4.60%) |
Feb 13, 2008 | 18.28 | 18.78 | 17.94 | 18.70 | 3,214,815 | +0.51(+2.80%) |
Feb 12, 2008 | 17.80 | 18.63 | 17.65 | 18.19 | 11,140,194 | +1.94(+11.94%) |
Feb 11, 2008 | 16.26 | 16.53 | 15.93 | 16.25 | 3,678,763 | -0.14(-0.85%) |
Feb 08, 2008 | 16.19 | 16.46 | 15.95 | 16.39 | 2,694,894 | +0.66(+4.20%) |
Feb 07, 2008 | 15.47 | 15.87 | 15.05 | 15.73 | 3,318,039 | +0.20(+1.29%) |
Feb 06, 2008 | 16.21 | 16.34 | 15.48 | 15.53 | 2,004,622 | -0.58(-3.60%) |
Feb 05, 2008 | 16.94 | 17.08 | 15.92 | 16.11 | 3,071,929 | -0.97(-5.68%) |
Feb 04, 2008 | 17.00 | 17.33 | 16.89 | 17.08 | 3,115,296 | +0.24(+1.43%) |
Feb 01, 2008 | 15.92 | 16.92 | 15.90 | 16.84 | 2,630,034 | +0.95(+5.98%) |
Jan 31, 2008 | 15.62 | 16.06 | 15.51 | 15.89 | 2,716,821 | +0.07(+0.44%) |
Jan 30, 2008 | 16.05 | 16.37 | 15.53 | 15.82 | 2,075,858 | -0.38(-2.35%) |
Jan 29, 2008 | 16.48 | 16.80 | 15.92 | 16.20 | 1,961,162 | -0.02(-0.12%) |
Jan 28, 2008 | 16.07 | 16.30 | 15.75 | 16.22 | 2,337,215 | +0.18(+1.12%) |
Jan 25, 2008 | 16.01 | 16.25 | 15.78 | 16.04 | 3,185,595 | +0.27(+1.71%) |
Jan 24, 2008 | 15.45 | 15.93 | 15.28 | 15.77 | 3,180,782 | +0.49(+3.21%) |
Jan 23, 2008 | 14.73 | 15.35 | 14.16 | 15.28 | 4,945,230 | +0.26(+1.73%) |
Jan 22, 2008 | 13.51 | 15.14 | 12.45 | 15.02 | 6,223,696 | +0.00(+0.00%) |
Jan 21, 2008 | 14.75 | 15.36 | 14.56 | 15.02 | 4,185,376 | +0.00(+0.00%) |
Jan 18, 2008 | 14.75 | 15.36 | 14.56 | 15.02 | 4,185,376 | +0.28(+1.90%) |
Jan 17, 2008 | 15.64 | 15.74 | 14.73 | 14.74 | 5,437,190 | -0.88(-5.63%) |
Jan 16, 2008 | 15.70 | 16.15 | 15.24 | 15.62 | 3,704,455 | -0.33(-2.07%) |
Jan 15, 2008 | 16.06 | 16.16 | 15.55 | 15.95 | 3,855,876 | -0.40(-2.45%) |
Jan 14, 2008 | 16.37 | 16.50 | 16.05 | 16.35 | 2,799,743 | +0.31(+1.93%) |
Jan 11, 2008 | 16.68 | 16.79 | 15.96 | 16.04 | 5,544,767 | -0.01(-0.06%) |
Jan 10, 2008 | 14.86 | 16.09 | 14.85 | 16.05 | 5,304,745 | +1.16(+7.79%) |
Jan 09, 2008 | 15.25 | 15.28 | 14.14 | 14.89 | 6,997,888 | -0.48(-3.12%) |
Jan 08, 2008 | 15.65 | 16.47 | 15.36 | 15.37 | 4,519,233 | -0.23(-1.47%) |
Jan 07, 2008 | 16.15 | 16.21 | 14.83 | 15.60 | 7,773,066 | -0.66(-4.04%) |
Jan 04, 2008 | 16.88 | 16.92 | 16.07 | 16.26 | 5,424,718 | -0.89(-5.20%) |
Jan 03, 2008 | 17.97 | 17.99 | 17.10 | 17.15 | 5,853,336 | -0.84(-4.67%) |
Jan 02, 2008 | 18.40 | 18.48 | 17.67 | 17.99 | 5,441,327 | -0.69(-3.69%) |
Jan 01, 2008 | 18.48 | 18.98 | 18.22 | 18.68 | 4,036,707 | +0.00(+0.00%) |
Dec 31, 2007 | 18.48 | 18.98 | 18.22 | 18.68 | 4,036,707 | +0.15(+0.81%) |
Dec 28, 2007 | 18.80 | 18.85 | 18.48 | 18.53 | 1,995,978 | -0.12(-0.64%) |
Dec 27, 2007 | 19.41 | 19.42 | 18.58 | 18.65 | 1,739,984 | -0.78(-4.01%) |
Dec 26, 2007 | 19.29 | 19.57 | 19.18 | 19.43 | 1,298,794 | +0.17(+0.88%) |
Dec 24, 2007 | 18.95 | 19.41 | 18.78 | 19.26 | 1,047,776 | +0.14(+0.73%) |
Dec 21, 2007 | 19.04 | 19.13 | 18.85 | 19.12 | 3,078,317 | +0.36(+1.92%) |
Dec 20, 2007 | 18.97 | 18.98 | 18.55 | 18.76 | 2,583,698 | +0.01(+0.05%) |
Dec 19, 2007 | 18.08 | 19.35 | 18.00 | 18.75 | 9,257,001 | +1.16(+6.59%) |
Dec 18, 2007 | 18.00 | 18.38 | 17.48 | 17.59 | 3,220,109 | -0.48(-2.66%) |
Dec 17, 2007 | 18.99 | 19.00 | 18.03 | 18.07 | 2,913,115 | -0.93(-4.89%) |
Dec 14, 2007 | 19.00 | 19.41 | 18.99 | 19.00 | 2,028,663 | +0.00(+0.00%) |
Dec 13, 2007 | 19.16 | 19.31 | 18.95 | 19.00 | 2,840,804 | -0.31(-1.61%) |
Dec 12, 2007 | 18.98 | 19.69 | 18.81 | 19.31 | 7,431,675 | -1.80(-8.53%) |
Dec 11, 2007 | 21.86 | 22.50 | 21.09 | 21.11 | 6,589,599 | -0.71(-3.25%) |
Dec 10, 2007 | 21.10 | 21.88 | 20.65 | 21.82 | 3,538,723 | +0.81(+3.86%) |
Dec 07, 2007 | 20.99 | 21.25 | 20.37 | 21.01 | 1,836,494 | +0.08(+0.38%) |
Dec 06, 2007 | 20.32 | 21.00 | 20.32 | 20.93 | 2,065,513 | +0.61(+3.00%) |
Dec 05, 2007 | 20.50 | 20.68 | 20.20 | 20.32 | 2,282,707 | +0.06(+0.30%) |
Dec 04, 2007 | 20.11 | 20.32 | 19.98 | 20.26 | 2,624,411 | -0.07(-0.34%) |