Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.11 | 18.25 | 17.92 | 18.16 | 3,720,942 | -0.12(-0.63%) |
Feb 28, 2008 | 18.23 | 18.44 | 18.20 | 18.27 | 1,803,561 | -0.17(-0.93%) |
Feb 27, 2008 | 18.48 | 18.82 | 18.36 | 18.44 | 5,425,724 | -0.12(-0.62%) |
Feb 26, 2008 | 18.27 | 18.65 | 18.26 | 18.56 | 2,151,728 | +0.20(+1.09%) |
Feb 25, 2008 | 18.12 | 18.49 | 18.08 | 18.36 | 3,520,174 | +0.23(+1.29%) |
Feb 22, 2008 | 17.88 | 18.12 | 17.69 | 18.12 | 2,421,194 | +0.25(+1.38%) |
Feb 21, 2008 | 17.97 | 18.17 | 17.82 | 17.88 | 2,828,773 | -0.05(-0.29%) |
Feb 20, 2008 | 18.00 | 18.08 | 17.81 | 17.93 | 4,339,827 | -0.24(-1.34%) |
Feb 19, 2008 | 18.76 | 18.76 | 18.07 | 18.17 | 3,594,877 | -0.36(-1.93%) |
Feb 18, 2008 | 18.46 | 18.62 | 18.39 | 18.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.46 | 18.62 | 18.39 | 18.53 | 2,840,635 | -0.03(-0.14%) |
Feb 14, 2008 | 18.76 | 18.78 | 18.54 | 18.55 | 4,153,309 | -0.17(-0.89%) |
Feb 13, 2008 | 18.90 | 19.01 | 18.66 | 18.72 | 2,651,124 | +0.03(+0.14%) |
Feb 12, 2008 | 18.78 | 18.96 | 18.54 | 18.69 | 4,632,182 | -0.00(-0.02%) |
Feb 11, 2008 | 18.57 | 18.77 | 18.48 | 18.70 | 3,012,545 | +0.13(+0.69%) |
Feb 08, 2008 | 18.84 | 18.85 | 18.43 | 18.57 | 2,914,586 | -0.31(-1.65%) |
Feb 07, 2008 | 18.53 | 19.04 | 18.43 | 18.88 | 5,904,318 | +0.29(+1.56%) |
Feb 06, 2008 | 18.57 | 19.01 | 18.48 | 18.59 | 5,628,100 | +0.17(+0.95%) |
Feb 05, 2008 | 18.55 | 18.83 | 18.14 | 18.42 | 8,103,871 | -0.38(-2.04%) |
Feb 04, 2008 | 19.25 | 19.40 | 18.74 | 18.80 | 7,213,963 | -0.32(-1.65%) |
Feb 01, 2008 | 19.29 | 19.55 | 18.59 | 19.12 | 12,479,038 | +1.11(+6.18%) |
Jan 31, 2008 | 17.07 | 18.40 | 17.07 | 18.00 | 7,883,336 | +0.67(+3.89%) |
Jan 30, 2008 | 17.50 | 17.67 | 17.28 | 17.33 | 3,432,748 | -0.24(-1.36%) |
Jan 29, 2008 | 18.01 | 18.44 | 17.47 | 17.57 | 5,655,520 | +0.60(+3.54%) |
Jan 28, 2008 | 16.82 | 17.01 | 16.48 | 16.97 | 3,346,219 | +0.23(+1.40%) |
Jan 25, 2008 | 16.72 | 17.15 | 16.52 | 16.73 | 4,275,062 | +0.07(+0.41%) |
Jan 24, 2008 | 17.49 | 17.49 | 16.57 | 16.66 | 5,997,230 | -0.86(-4.89%) |
Jan 23, 2008 | 16.27 | 17.59 | 16.10 | 17.52 | 7,869,767 | +0.80(+4.79%) |
Jan 22, 2008 | 15.85 | 16.87 | 15.79 | 16.72 | 6,101,191 | +0.19(+1.13%) |
Jan 21, 2008 | 16.51 | 16.69 | 16.23 | 16.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.51 | 16.69 | 16.23 | 16.53 | 5,536,879 | +0.18(+1.12%) |
Jan 17, 2008 | 16.63 | 16.75 | 16.20 | 16.35 | 5,789,216 | -0.19(-1.13%) |
Jan 16, 2008 | 16.63 | 17.05 | 16.31 | 16.54 | 5,755,887 | +0.32(+1.95%) |
Jan 15, 2008 | 16.30 | 16.37 | 15.89 | 16.22 | 7,524,645 | -0.23(-1.40%) |
Jan 14, 2008 | 16.50 | 16.82 | 16.14 | 16.45 | 5,492,966 | -0.08(-0.46%) |
Jan 11, 2008 | 17.70 | 17.81 | 16.53 | 16.53 | 10,950,404 | -1.30(-7.32%) |
Jan 10, 2008 | 17.77 | 17.99 | 17.63 | 17.83 | 4,105,817 | -0.06(-0.33%) |
Jan 09, 2008 | 17.88 | 17.93 | 17.57 | 17.89 | 4,516,039 | +0.05(+0.29%) |
Jan 08, 2008 | 17.96 | 18.10 | 17.76 | 17.84 | 3,821,152 | -0.04(-0.21%) |
Jan 07, 2008 | 17.93 | 17.93 | 17.62 | 17.88 | 3,956,446 | +0.03(+0.14%) |
Jan 04, 2008 | 18.31 | 18.48 | 17.70 | 17.85 | 7,669,903 | -0.59(-3.19%) |
Jan 03, 2008 | 18.48 | 18.64 | 18.39 | 18.44 | 2,963,131 | +0.06(+0.30%) |
Jan 02, 2008 | 18.58 | 18.60 | 18.20 | 18.39 | 2,091,631 | -0.21(-1.12%) |
Jan 01, 2008 | 18.68 | 18.71 | 18.51 | 18.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.68 | 18.71 | 18.51 | 18.60 | 1,145,367 | -0.09(-0.46%) |
Dec 28, 2007 | 18.91 | 18.91 | 18.55 | 18.68 | 966,667 | +0.01(+0.05%) |
Dec 27, 2007 | 18.80 | 18.97 | 18.55 | 18.67 | 2,119,435 | -0.23(-1.24%) |
Dec 26, 2007 | 18.92 | 19.05 | 18.78 | 18.91 | 2,929,128 | -0.10(-0.52%) |
Dec 24, 2007 | 19.19 | 19.31 | 18.86 | 19.01 | 898,580 | -0.16(-0.85%) |
Dec 21, 2007 | 19.05 | 19.23 | 18.86 | 19.17 | 3,654,729 | +0.30(+1.61%) |
Dec 20, 2007 | 18.53 | 18.87 | 18.48 | 18.86 | 2,672,645 | +0.35(+1.91%) |
Dec 19, 2007 | 18.53 | 18.73 | 18.26 | 18.51 | 3,969,309 | +0.08(+0.44%) |
Dec 18, 2007 | 18.34 | 18.48 | 17.93 | 18.43 | 3,990,073 | +0.19(+1.03%) |
Dec 17, 2007 | 18.34 | 18.36 | 18.10 | 18.24 | 3,407,725 | -0.22(-1.20%) |
Dec 14, 2007 | 18.86 | 18.86 | 18.38 | 18.46 | 3,545,150 | -0.41(-2.15%) |
Dec 13, 2007 | 18.81 | 18.91 | 18.68 | 18.87 | 1,894,170 | -0.09(-0.49%) |
Dec 12, 2007 | 18.99 | 19.06 | 18.66 | 18.96 | 3,579,443 | +0.42(+2.28%) |
Dec 11, 2007 | 18.76 | 19.10 | 18.46 | 18.54 | 2,413,202 | -0.23(-1.23%) |
Dec 10, 2007 | 18.66 | 18.84 | 18.50 | 18.77 | 2,869,285 | +0.20(+1.06%) |
Dec 07, 2007 | 18.31 | 18.64 | 18.06 | 18.57 | 5,226,056 | +0.15(+0.83%) |
Dec 06, 2007 | 18.55 | 18.55 | 18.28 | 18.42 | 2,203,225 | -0.14(-0.74%) |
Dec 05, 2007 | 18.70 | 18.78 | 18.41 | 18.56 | 2,312,075 | -0.09(-0.50%) |
Dec 04, 2007 | 18.60 | 18.93 | 18.45 | 18.65 | 2,655,849 | +0.05(+0.27%) |