Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.93 | 16.96 | 16.30 | 16.49 | 12,571,527 | -0.73(-4.25%) |
Feb 28, 2008 | 17.97 | 17.97 | 17.15 | 17.22 | 12,543,130 | -0.80(-4.44%) |
Feb 27, 2008 | 17.51 | 18.31 | 17.44 | 18.02 | 8,320,328 | +0.38(+2.16%) |
Feb 26, 2008 | 17.44 | 17.96 | 17.18 | 17.64 | 7,773,852 | +0.19(+1.09%) |
Feb 25, 2008 | 16.85 | 17.61 | 16.82 | 17.45 | 13,562,874 | +0.59(+3.53%) |
Feb 22, 2008 | 16.52 | 16.86 | 16.35 | 16.86 | 6,728,663 | +0.45(+2.74%) |
Feb 21, 2008 | 16.47 | 16.83 | 16.35 | 16.41 | 7,964,025 | +0.05(+0.33%) |
Feb 20, 2008 | 16.24 | 16.50 | 16.23 | 16.35 | 8,360,765 | +0.10(+0.61%) |
Feb 19, 2008 | 16.58 | 16.89 | 16.24 | 16.25 | 8,354,203 | -0.07(-0.42%) |
Feb 18, 2008 | 16.50 | 16.61 | 16.10 | 16.32 | 8,133,101 | +0.00(+0.00%) |
Feb 15, 2008 | 16.50 | 16.61 | 16.10 | 16.32 | 8,133,101 | -0.22(-1.34%) |
Feb 14, 2008 | 17.28 | 17.28 | 16.49 | 16.54 | 20,653,170 | -1.03(-5.86%) |
Feb 13, 2008 | 16.93 | 17.84 | 16.64 | 17.57 | 15,766,908 | +1.15(+7.01%) |
Feb 12, 2008 | 17.09 | 17.09 | 16.25 | 16.42 | 10,969,706 | -0.50(-2.97%) |
Feb 11, 2008 | 17.09 | 17.31 | 16.77 | 16.93 | 7,832,053 | -0.21(-1.25%) |
Feb 08, 2008 | 16.55 | 17.32 | 16.50 | 17.14 | 9,134,305 | +0.48(+2.89%) |
Feb 07, 2008 | 16.41 | 16.98 | 15.33 | 16.66 | 12,951,076 | +0.18(+1.06%) |
Feb 06, 2008 | 17.32 | 17.37 | 16.44 | 16.48 | 7,329,276 | -0.69(-4.04%) |
Feb 05, 2008 | 17.38 | 17.63 | 17.14 | 17.18 | 6,565,265 | -0.76(-4.21%) |
Feb 04, 2008 | 18.31 | 18.33 | 17.77 | 17.93 | 6,060,005 | -0.21(-1.14%) |
Feb 01, 2008 | 17.83 | 18.25 | 17.51 | 18.14 | 7,484,040 | +0.43(+2.41%) |
Jan 31, 2008 | 17.47 | 18.09 | 17.39 | 17.71 | 8,905,247 | +0.00(+0.00%) |
Jan 30, 2008 | 17.54 | 18.22 | 17.38 | 17.71 | 7,026,600 | +0.14(+0.82%) |
Jan 29, 2008 | 17.59 | 17.72 | 17.20 | 17.57 | 7,040,268 | +0.15(+0.88%) |
Jan 28, 2008 | 17.05 | 17.60 | 16.83 | 17.41 | 9,048,976 | +0.46(+2.70%) |
Jan 25, 2008 | 17.44 | 17.73 | 16.81 | 16.96 | 9,374,482 | +0.02(+0.14%) |
Jan 24, 2008 | 15.46 | 17.29 | 15.46 | 16.93 | 13,031,821 | +1.39(+8.93%) |
Jan 23, 2008 | 15.48 | 16.12 | 14.93 | 15.54 | 19,247,262 | -0.58(-3.60%) |
Jan 22, 2008 | 15.86 | 16.46 | 15.72 | 16.12 | 11,041,622 | -0.69(-4.13%) |
Jan 21, 2008 | 16.93 | 17.16 | 16.55 | 16.82 | 9,245,868 | +0.00(+0.00%) |
Jan 18, 2008 | 16.93 | 17.16 | 16.55 | 16.82 | 9,245,606 | +0.08(+0.50%) |
Jan 17, 2008 | 16.83 | 17.41 | 16.57 | 16.73 | 10,704,796 | -0.20(-1.17%) |
Jan 16, 2008 | 17.09 | 17.51 | 16.93 | 16.93 | 10,932,267 | -0.27(-1.60%) |
Jan 15, 2008 | 17.45 | 17.84 | 17.12 | 17.21 | 7,784,345 | -0.71(-3.96%) |
Jan 14, 2008 | 17.89 | 18.15 | 17.55 | 17.92 | 7,071,316 | +0.47(+2.67%) |
Jan 11, 2008 | 17.25 | 17.88 | 17.25 | 17.45 | 9,810,889 | +0.02(+0.09%) |
Jan 10, 2008 | 17.38 | 17.72 | 17.11 | 17.44 | 8,825,263 | -0.05(-0.26%) |
Jan 09, 2008 | 16.97 | 17.85 | 16.97 | 17.48 | 12,343,972 | +0.49(+2.87%) |
Jan 08, 2008 | 17.46 | 17.82 | 16.96 | 16.99 | 9,249,489 | -0.48(-2.75%) |
Jan 07, 2008 | 18.16 | 18.31 | 17.16 | 17.47 | 15,420,554 | -1.13(-6.07%) |
Jan 04, 2008 | 19.27 | 19.27 | 18.57 | 18.60 | 13,019,312 | -0.50(-2.63%) |
Jan 03, 2008 | 18.79 | 19.35 | 18.78 | 19.11 | 11,068,421 | +0.33(+1.75%) |
Jan 02, 2008 | 19.15 | 19.24 | 18.53 | 18.78 | 12,956,495 | -0.26(-1.36%) |
Jan 01, 2008 | 19.18 | 19.21 | 18.81 | 19.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.18 | 19.21 | 18.81 | 19.04 | 6,227,417 | -0.27(-1.42%) |
Dec 28, 2007 | 19.54 | 19.54 | 18.96 | 19.31 | 4,139,906 | +0.00(+0.00%) |
Dec 27, 2007 | 19.45 | 19.54 | 19.22 | 19.31 | 3,672,931 | -0.28(-1.44%) |
Dec 26, 2007 | 19.53 | 19.65 | 19.50 | 19.60 | 3,048,549 | -0.06(-0.31%) |
Dec 24, 2007 | 19.53 | 20.06 | 19.50 | 19.66 | 1,615,218 | +0.10(+0.51%) |
Dec 21, 2007 | 19.25 | 19.56 | 19.07 | 19.56 | 11,623,828 | +0.47(+2.44%) |
Dec 20, 2007 | 19.22 | 19.24 | 18.89 | 19.09 | 6,264,487 | +0.09(+0.48%) |
Dec 19, 2007 | 19.19 | 19.35 | 18.82 | 19.00 | 5,595,827 | -0.25(-1.31%) |
Dec 18, 2007 | 19.53 | 19.62 | 18.89 | 19.25 | 4,391,838 | -0.05(-0.28%) |
Dec 17, 2007 | 19.37 | 19.58 | 19.29 | 19.31 | 6,601,361 | -0.20(-1.02%) |
Dec 14, 2007 | 19.86 | 19.86 | 19.45 | 19.50 | 5,760,904 | -0.50(-2.48%) |
Dec 13, 2007 | 20.15 | 20.37 | 19.78 | 20.00 | 5,456,039 | -0.20(-0.98%) |
Dec 12, 2007 | 20.67 | 20.79 | 19.76 | 20.20 | 9,026,369 | +0.12(+0.61%) |
Dec 11, 2007 | 20.56 | 20.94 | 20.08 | 20.08 | 10,976,997 | -0.53(-2.59%) |
Dec 10, 2007 | 20.36 | 20.62 | 19.85 | 20.61 | 7,141,939 | +0.39(+1.92%) |
Dec 07, 2007 | 19.96 | 20.34 | 19.96 | 20.22 | 7,793,883 | +0.34(+1.69%) |
Dec 06, 2007 | 19.22 | 19.96 | 19.22 | 19.89 | 6,733,990 | +0.60(+3.08%) |
Dec 05, 2007 | 19.03 | 19.84 | 18.95 | 19.29 | 8,691,602 | +0.40(+2.14%) |
Dec 04, 2007 | 18.53 | 18.98 | 18.43 | 18.89 | 7,027,476 | +0.07(+0.37%) |