Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.72 | 20.40 | 19.25 | 19.56 | 651,287 | -0.34(-1.70%) |
Feb 28, 2008 | 20.66 | 20.76 | 19.78 | 19.90 | 778,092 | -0.98(-4.69%) |
Feb 27, 2008 | 20.02 | 20.90 | 19.69 | 20.88 | 922,653 | +0.57(+2.80%) |
Feb 26, 2008 | 19.41 | 20.67 | 19.34 | 20.32 | 1,475,787 | +0.73(+3.74%) |
Feb 25, 2008 | 19.12 | 19.75 | 18.95 | 19.58 | 712,415 | +0.58(+3.04%) |
Feb 22, 2008 | 19.19 | 19.25 | 18.62 | 19.01 | 659,861 | -0.07(-0.38%) |
Feb 21, 2008 | 19.03 | 19.61 | 18.81 | 19.08 | 863,791 | +0.15(+0.77%) |
Feb 20, 2008 | 18.07 | 19.34 | 18.07 | 18.93 | 589,741 | +0.70(+3.82%) |
Feb 19, 2008 | 18.47 | 18.49 | 17.97 | 18.24 | 621,841 | +0.04(+0.20%) |
Feb 18, 2008 | 17.65 | 18.31 | 17.65 | 18.20 | 992,316 | +0.00(+0.00%) |
Feb 15, 2008 | 17.65 | 18.31 | 17.65 | 18.20 | 992,316 | +0.37(+2.05%) |
Feb 14, 2008 | 18.56 | 18.56 | 17.78 | 17.83 | 755,209 | -0.60(-3.28%) |
Feb 13, 2008 | 17.95 | 18.58 | 17.72 | 18.44 | 835,677 | +0.73(+4.14%) |
Feb 12, 2008 | 18.60 | 18.68 | 17.59 | 17.71 | 1,084,907 | -0.82(-4.40%) |
Feb 11, 2008 | 18.15 | 18.64 | 17.15 | 18.52 | 1,485,978 | +0.45(+2.48%) |
Feb 08, 2008 | 19.26 | 19.53 | 17.98 | 18.07 | 1,298,341 | -1.42(-7.28%) |
Feb 07, 2008 | 19.59 | 19.93 | 18.75 | 19.49 | 3,814,949 | +3.21(+19.69%) |
Feb 06, 2008 | 17.09 | 17.49 | 16.22 | 16.29 | 918,432 | -0.71(-4.20%) |
Feb 05, 2008 | 17.22 | 17.97 | 16.62 | 17.00 | 1,213,810 | -0.54(-3.08%) |
Feb 04, 2008 | 18.11 | 18.50 | 17.51 | 17.54 | 1,891,745 | -0.58(-3.19%) |
Feb 01, 2008 | 16.94 | 18.27 | 16.53 | 18.12 | 1,407,136 | +1.14(+6.69%) |
Jan 31, 2008 | 15.63 | 16.98 | 15.53 | 16.98 | 1,524,048 | +1.07(+6.74%) |
Jan 30, 2008 | 16.08 | 16.71 | 15.63 | 15.91 | 795,617 | -0.23(-1.42%) |
Jan 29, 2008 | 16.11 | 16.54 | 15.44 | 16.14 | 820,469 | +0.07(+0.46%) |
Jan 28, 2008 | 15.31 | 16.10 | 15.09 | 16.07 | 799,635 | +0.70(+4.53%) |
Jan 25, 2008 | 16.21 | 16.27 | 15.23 | 15.37 | 846,181 | -0.75(-4.66%) |
Jan 24, 2008 | 15.82 | 16.15 | 15.50 | 16.12 | 1,106,538 | +0.46(+2.92%) |
Jan 23, 2008 | 13.95 | 15.92 | 13.67 | 15.66 | 2,604,218 | +1.35(+9.41%) |
Jan 22, 2008 | 13.89 | 14.98 | 13.85 | 14.32 | 1,586,232 | -0.03(-0.19%) |
Jan 21, 2008 | 14.95 | 15.36 | 14.18 | 14.34 | 987,029 | +0.00(+0.00%) |
Jan 18, 2008 | 14.95 | 15.36 | 14.18 | 14.34 | 987,029 | -0.27(-1.82%) |
Jan 17, 2008 | 14.88 | 15.39 | 14.55 | 14.61 | 1,346,658 | -0.38(-2.57%) |
Jan 16, 2008 | 14.60 | 15.17 | 14.33 | 14.99 | 2,628,507 | +0.29(+1.99%) |
Jan 15, 2008 | 15.61 | 16.01 | 14.47 | 14.70 | 1,483,063 | -1.01(-6.41%) |
Jan 14, 2008 | 15.28 | 15.95 | 15.28 | 15.71 | 985,775 | +0.20(+1.30%) |
Jan 11, 2008 | 17.38 | 17.38 | 14.46 | 15.51 | 6,097,109 | -1.91(-10.94%) |
Jan 10, 2008 | 19.42 | 19.45 | 17.36 | 17.41 | 3,613,428 | -2.63(-13.12%) |
Jan 09, 2008 | 20.22 | 20.35 | 18.80 | 20.04 | 1,207,786 | -0.26(-1.26%) |
Jan 08, 2008 | 21.19 | 21.93 | 20.21 | 20.30 | 1,269,469 | -0.84(-3.99%) |
Jan 07, 2008 | 21.24 | 21.79 | 20.52 | 21.14 | 1,134,740 | -0.05(-0.22%) |
Jan 04, 2008 | 21.98 | 22.17 | 20.84 | 21.19 | 1,140,783 | -0.92(-4.14%) |
Jan 03, 2008 | 22.69 | 22.88 | 22.08 | 22.10 | 915,479 | -0.67(-2.94%) |
Jan 02, 2008 | 23.64 | 24.00 | 22.73 | 22.77 | 816,997 | -0.98(-4.13%) |
Jan 01, 2008 | 23.52 | 24.01 | 23.37 | 23.75 | 681,276 | +0.00(+0.00%) |
Dec 31, 2007 | 23.52 | 24.01 | 23.37 | 23.75 | 681,276 | +0.16(+0.70%) |
Dec 28, 2007 | 23.90 | 24.28 | 23.53 | 23.59 | 675,325 | -0.54(-2.24%) |
Dec 27, 2007 | 25.06 | 25.06 | 23.93 | 24.13 | 603,712 | -0.93(-3.73%) |
Dec 26, 2007 | 25.42 | 25.42 | 24.45 | 25.06 | 323,761 | -0.50(-1.97%) |
Dec 24, 2007 | 25.33 | 25.75 | 25.08 | 25.56 | 317,504 | +0.39(+1.56%) |
Dec 21, 2007 | 25.14 | 25.33 | 24.63 | 25.17 | 1,069,649 | +0.36(+1.44%) |
Dec 20, 2007 | 24.82 | 25.40 | 23.85 | 24.81 | 1,151,658 | -0.41(-1.63%) |
Dec 19, 2007 | 25.33 | 25.59 | 24.46 | 25.23 | 657,751 | -0.18(-0.72%) |
Dec 18, 2007 | 24.65 | 25.53 | 24.07 | 25.41 | 658,543 | +1.10(+4.52%) |
Dec 17, 2007 | 24.73 | 25.24 | 24.31 | 24.31 | 542,246 | -0.48(-1.92%) |
Dec 14, 2007 | 25.07 | 25.50 | 24.73 | 24.79 | 469,101 | -0.54(-2.13%) |
Dec 13, 2007 | 25.66 | 25.92 | 24.93 | 25.33 | 1,240,077 | -0.60(-2.30%) |
Dec 12, 2007 | 26.85 | 27.51 | 25.69 | 25.92 | 1,031,453 | -0.49(-1.87%) |
Dec 11, 2007 | 27.69 | 28.03 | 26.27 | 26.42 | 1,298,390 | -1.16(-4.22%) |
Dec 10, 2007 | 27.62 | 27.84 | 27.18 | 27.58 | 904,862 | +0.15(+0.53%) |
Dec 07, 2007 | 27.84 | 28.15 | 26.97 | 27.43 | 1,059,915 | -0.42(-1.51%) |
Dec 06, 2007 | 27.39 | 28.02 | 26.34 | 27.85 | 1,713,748 | +0.93(+3.47%) |
Dec 05, 2007 | 26.71 | 27.27 | 26.28 | 26.92 | 1,334,184 | +0.59(+2.23%) |
Dec 04, 2007 | 26.34 | 26.55 | 25.19 | 26.33 | 1,142,864 | -0.13(-0.48%) |