Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.41 | 18.61 | 17.85 | 18.03 | 1,392,103 | -0.65(-3.48%) |
Feb 28, 2008 | 19.39 | 19.39 | 18.59 | 18.68 | 1,296,963 | -0.35(-1.84%) |
Feb 27, 2008 | 18.51 | 19.38 | 18.51 | 19.03 | 1,793,736 | +0.32(+1.71%) |
Feb 26, 2008 | 18.10 | 18.99 | 18.01 | 18.71 | 1,996,148 | +0.57(+3.14%) |
Feb 25, 2008 | 17.77 | 18.29 | 17.40 | 18.14 | 1,372,730 | +0.30(+1.68%) |
Feb 22, 2008 | 18.01 | 18.10 | 17.32 | 17.84 | 1,844,408 | -0.05(-0.28%) |
Feb 21, 2008 | 18.70 | 18.75 | 17.79 | 17.89 | 1,855,103 | -0.47(-2.56%) |
Feb 20, 2008 | 18.24 | 18.62 | 17.96 | 18.36 | 1,775,050 | -0.07(-0.38%) |
Feb 19, 2008 | 18.58 | 18.99 | 18.36 | 18.43 | 1,888,390 | +0.15(+0.82%) |
Feb 18, 2008 | 18.66 | 18.94 | 18.25 | 18.28 | 1,450,956 | +0.00(+0.00%) |
Feb 15, 2008 | 18.66 | 18.94 | 18.25 | 18.28 | 1,450,822 | -0.35(-1.88%) |
Feb 14, 2008 | 18.68 | 19.03 | 18.38 | 18.63 | 1,802,368 | +0.08(+0.43%) |
Feb 13, 2008 | 18.38 | 18.59 | 18.11 | 18.55 | 1,612,268 | +0.24(+1.31%) |
Feb 12, 2008 | 18.40 | 18.75 | 18.21 | 18.31 | 1,513,625 | +0.03(+0.16%) |
Feb 11, 2008 | 18.19 | 18.52 | 17.96 | 18.28 | 1,784,709 | +0.48(+2.70%) |
Feb 08, 2008 | 17.40 | 18.14 | 17.37 | 17.80 | 1,478,754 | +0.30(+1.71%) |
Feb 07, 2008 | 17.03 | 17.84 | 16.64 | 17.50 | 2,087,489 | +0.28(+1.63%) |
Feb 06, 2008 | 18.36 | 18.49 | 17.16 | 17.22 | 2,289,513 | -0.96(-5.28%) |
Feb 05, 2008 | 19.39 | 19.69 | 18.11 | 18.18 | 3,295,830 | -1.95(-9.69%) |
Feb 04, 2008 | 20.00 | 20.62 | 20.00 | 20.13 | 3,225,657 | +0.27(+1.36%) |
Feb 01, 2008 | 19.66 | 20.00 | 19.55 | 19.86 | 2,175,336 | +0.40(+2.06%) |
Jan 31, 2008 | 19.56 | 20.05 | 19.08 | 19.46 | 4,077,798 | +0.02(+0.10%) |
Jan 30, 2008 | 17.48 | 20.80 | 17.17 | 19.44 | 8,274,559 | +2.92(+17.68%) |
Jan 29, 2008 | 16.51 | 16.65 | 16.10 | 16.52 | 1,223,569 | +0.17(+1.04%) |
Jan 28, 2008 | 15.87 | 16.35 | 15.62 | 16.35 | 1,041,347 | +0.57(+3.61%) |
Jan 25, 2008 | 16.56 | 16.85 | 15.75 | 15.78 | 1,213,958 | -0.60(-3.66%) |
Jan 24, 2008 | 15.83 | 16.50 | 15.83 | 16.38 | 1,655,875 | +0.50(+3.15%) |
Jan 23, 2008 | 15.00 | 15.96 | 14.99 | 15.88 | 1,891,885 | +0.36(+2.32%) |
Jan 22, 2008 | 14.75 | 16.20 | 14.64 | 15.52 | 2,283,553 | -0.33(-2.08%) |
Jan 21, 2008 | 16.01 | 16.20 | 15.59 | 15.85 | 2,141,951 | +0.00(+0.00%) |
Jan 18, 2008 | 16.01 | 16.20 | 15.59 | 15.85 | 2,141,951 | +0.09(+0.57%) |
Jan 17, 2008 | 16.49 | 16.94 | 15.64 | 15.76 | 2,344,841 | -0.76(-4.60%) |
Jan 16, 2008 | 16.66 | 17.00 | 16.05 | 16.52 | 2,304,312 | -0.48(-2.82%) |
Jan 15, 2008 | 17.77 | 17.85 | 16.92 | 17.00 | 1,603,328 | -1.02(-5.66%) |
Jan 14, 2008 | 18.00 | 18.19 | 17.76 | 18.02 | 1,157,977 | +0.35(+1.98%) |
Jan 11, 2008 | 18.59 | 18.64 | 17.51 | 17.67 | 1,237,158 | -0.90(-4.85%) |
Jan 10, 2008 | 17.53 | 18.98 | 17.41 | 18.57 | 2,562,275 | +0.94(+5.33%) |
Jan 09, 2008 | 17.96 | 18.01 | 17.09 | 17.63 | 2,589,399 | -0.52(-2.87%) |
Jan 08, 2008 | 18.53 | 19.19 | 18.14 | 18.15 | 1,629,064 | -0.49(-2.63%) |
Jan 07, 2008 | 18.95 | 19.47 | 18.48 | 18.64 | 2,470,811 | -0.89(-4.56%) |
Jan 04, 2008 | 20.20 | 20.28 | 19.35 | 19.53 | 1,447,015 | -0.90(-4.41%) |
Jan 03, 2008 | 20.44 | 20.95 | 20.16 | 20.43 | 1,469,543 | +0.00(+0.00%) |
Jan 02, 2008 | 21.00 | 21.14 | 20.26 | 20.43 | 1,066,951 | -0.51(-2.44%) |
Jan 01, 2008 | 21.12 | 21.12 | 20.55 | 20.94 | 1,000,273 | +0.00(+0.00%) |
Dec 31, 2007 | 21.12 | 21.12 | 20.55 | 20.94 | 1,000,273 | -0.19(-0.90%) |
Dec 28, 2007 | 21.09 | 21.58 | 20.93 | 21.13 | 1,008,152 | +0.00(+0.00%) |
Dec 27, 2007 | 21.33 | 21.69 | 21.04 | 21.13 | 1,137,636 | -0.40(-1.86%) |
Dec 26, 2007 | 20.78 | 21.55 | 20.78 | 21.53 | 1,081,427 | +0.60(+2.87%) |
Dec 24, 2007 | 20.61 | 21.00 | 20.57 | 20.93 | 624,464 | +0.30(+1.45%) |
Dec 21, 2007 | 20.72 | 20.78 | 20.15 | 20.63 | 1,350,497 | -0.09(-0.43%) |
Dec 20, 2007 | 20.25 | 20.72 | 20.25 | 20.72 | 1,290,154 | +0.55(+2.73%) |
Dec 19, 2007 | 19.51 | 20.26 | 19.16 | 20.17 | 4,079,115 | -0.94(-4.45%) |
Dec 18, 2007 | 21.50 | 21.57 | 20.68 | 21.11 | 1,201,051 | -0.10(-0.47%) |
Dec 17, 2007 | 21.15 | 22.20 | 20.82 | 21.21 | 3,518,791 | +0.53(+2.56%) |
Dec 14, 2007 | 20.09 | 21.06 | 20.09 | 20.68 | 1,374,922 | +0.48(+2.38%) |
Dec 13, 2007 | 20.18 | 20.57 | 19.84 | 20.20 | 1,442,216 | -0.23(-1.13%) |
Dec 12, 2007 | 21.08 | 21.32 | 20.21 | 20.43 | 1,489,503 | -0.38(-1.83%) |
Dec 11, 2007 | 20.90 | 21.57 | 20.63 | 20.81 | 1,701,110 | -0.10(-0.48%) |
Dec 10, 2007 | 21.00 | 21.35 | 20.81 | 20.91 | 1,271,523 | -0.13(-0.62%) |
Dec 07, 2007 | 21.06 | 21.42 | 20.89 | 21.04 | 1,885,720 | -0.26(-1.22%) |
Dec 06, 2007 | 20.05 | 21.36 | 20.04 | 21.30 | 2,842,375 | +1.46(+7.36%) |
Dec 05, 2007 | 19.45 | 19.98 | 19.45 | 19.84 | 1,338,296 | +0.60(+3.12%) |
Dec 04, 2007 | 19.25 | 19.59 | 19.00 | 19.24 | 1,146,836 | +0.04(+0.21%) |