Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.19 | 17.20 | 16.49 | 16.68 | 2,535,034 | -0.66(-3.83%) |
Feb 28, 2008 | 17.81 | 17.81 | 17.28 | 17.34 | 2,111,048 | -0.69(-3.80%) |
Feb 27, 2008 | 17.76 | 18.22 | 17.61 | 18.03 | 1,975,451 | +0.16(+0.92%) |
Feb 26, 2008 | 17.24 | 17.96 | 17.18 | 17.86 | 2,673,617 | +0.55(+3.18%) |
Feb 25, 2008 | 16.92 | 17.47 | 16.59 | 17.31 | 2,321,103 | +0.35(+2.06%) |
Feb 22, 2008 | 17.00 | 17.04 | 16.32 | 16.96 | 2,472,834 | +0.04(+0.21%) |
Feb 21, 2008 | 17.49 | 17.68 | 16.84 | 16.93 | 2,787,340 | -0.43(-2.47%) |
Feb 20, 2008 | 16.77 | 17.76 | 16.71 | 17.36 | 3,299,621 | +0.45(+2.66%) |
Feb 19, 2008 | 17.44 | 17.76 | 16.67 | 16.91 | 2,277,476 | -0.38(-2.19%) |
Feb 18, 2008 | 17.39 | 17.39 | 16.80 | 17.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.39 | 17.39 | 16.80 | 17.29 | 2,985,965 | -0.26(-1.51%) |
Feb 14, 2008 | 18.24 | 18.31 | 17.44 | 17.55 | 2,863,106 | -0.70(-3.83%) |
Feb 13, 2008 | 18.88 | 19.00 | 17.94 | 18.25 | 2,885,097 | -0.38(-2.03%) |
Feb 12, 2008 | 18.83 | 19.29 | 18.50 | 18.63 | 2,733,139 | -0.11(-0.57%) |
Feb 11, 2008 | 18.31 | 18.96 | 17.92 | 18.74 | 2,302,363 | +0.50(+2.74%) |
Feb 08, 2008 | 18.99 | 19.09 | 18.15 | 18.24 | 4,322,048 | -0.67(-3.55%) |
Feb 07, 2008 | 18.01 | 19.12 | 17.98 | 18.91 | 3,980,734 | +0.76(+4.17%) |
Feb 06, 2008 | 18.34 | 18.94 | 18.04 | 18.15 | 2,849,244 | -0.13(-0.70%) |
Feb 05, 2008 | 18.93 | 19.32 | 18.17 | 18.28 | 4,326,729 | -0.95(-4.94%) |
Feb 04, 2008 | 19.57 | 19.57 | 18.94 | 19.23 | 3,799,813 | -0.42(-2.14%) |
Feb 01, 2008 | 19.14 | 19.71 | 19.01 | 19.65 | 3,440,268 | +0.46(+2.38%) |
Jan 31, 2008 | 17.74 | 19.34 | 17.49 | 19.19 | 3,328,226 | +1.15(+6.37%) |
Jan 30, 2008 | 18.34 | 18.45 | 17.64 | 18.04 | 2,937,407 | -0.36(-1.94%) |
Jan 29, 2008 | 18.26 | 18.40 | 17.59 | 18.40 | 2,504,993 | +0.28(+1.54%) |
Jan 28, 2008 | 16.49 | 18.12 | 16.46 | 18.12 | 4,302,576 | +1.59(+9.63%) |
Jan 25, 2008 | 17.48 | 17.66 | 16.37 | 16.53 | 3,950,202 | -0.96(-5.51%) |
Jan 24, 2008 | 17.69 | 18.46 | 17.25 | 17.49 | 5,621,114 | -0.39(-2.16%) |
Jan 23, 2008 | 16.57 | 18.12 | 16.37 | 17.88 | 7,581,480 | +0.93(+5.48%) |
Jan 22, 2008 | 14.60 | 17.36 | 14.60 | 16.95 | 11,528,189 | +1.77(+11.67%) |
Jan 21, 2008 | 14.70 | 15.61 | 14.70 | 15.18 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.70 | 15.61 | 14.70 | 15.18 | 6,399,146 | +0.52(+3.56%) |
Jan 17, 2008 | 14.77 | 15.38 | 14.59 | 14.66 | 3,853,426 | -0.01(-0.10%) |
Jan 16, 2008 | 14.12 | 15.07 | 14.12 | 14.67 | 5,291,808 | +0.39(+2.70%) |
Jan 15, 2008 | 13.54 | 14.74 | 13.54 | 14.29 | 11,194,704 | -1.56(-9.86%) |
Jan 14, 2008 | 15.93 | 15.95 | 15.28 | 15.85 | 2,950,082 | +0.00(+0.00%) |
Jan 11, 2008 | 16.64 | 16.74 | 15.76 | 15.85 | 2,618,534 | -1.00(-5.93%) |
Jan 10, 2008 | 16.86 | 17.10 | 16.39 | 16.85 | 2,691,824 | -0.19(-1.13%) |
Jan 09, 2008 | 16.66 | 17.11 | 16.37 | 17.04 | 3,325,985 | +0.44(+2.67%) |
Jan 08, 2008 | 16.99 | 17.21 | 16.60 | 16.60 | 2,125,887 | -0.34(-2.02%) |
Jan 07, 2008 | 16.97 | 17.23 | 16.42 | 16.94 | 2,891,377 | +0.14(+0.81%) |
Jan 04, 2008 | 16.91 | 17.02 | 16.32 | 16.81 | 3,578,081 | -0.38(-2.20%) |
Jan 03, 2008 | 17.85 | 17.91 | 17.11 | 17.19 | 3,356,745 | -0.60(-3.37%) |
Jan 02, 2008 | 18.59 | 18.72 | 17.74 | 17.79 | 1,749,244 | -0.71(-3.82%) |
Jan 01, 2008 | 18.49 | 18.74 | 18.45 | 18.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.49 | 18.74 | 18.45 | 18.49 | 1,381,513 | -0.06(-0.35%) |
Dec 28, 2007 | 18.92 | 19.59 | 18.48 | 18.56 | 1,238,398 | -0.25(-1.33%) |
Dec 27, 2007 | 18.76 | 18.91 | 18.67 | 18.81 | 1,547,825 | -0.03(-0.15%) |
Dec 26, 2007 | 19.57 | 19.57 | 18.69 | 18.84 | 797,267 | -0.57(-2.94%) |
Dec 24, 2007 | 19.28 | 19.59 | 19.18 | 19.41 | 696,384 | +0.35(+1.84%) |
Dec 21, 2007 | 19.35 | 19.59 | 18.99 | 19.06 | 1,370,421 | +0.14(+0.72%) |
Dec 20, 2007 | 18.89 | 19.16 | 18.56 | 18.92 | 1,937,721 | +0.18(+0.95%) |
Dec 19, 2007 | 19.22 | 19.23 | 18.18 | 18.74 | 2,892,940 | -0.64(-3.28%) |
Dec 18, 2007 | 19.35 | 19.54 | 18.80 | 19.38 | 1,932,043 | +0.20(+1.04%) |
Dec 17, 2007 | 18.64 | 19.49 | 18.64 | 19.18 | 2,377,922 | +0.41(+2.21%) |
Dec 14, 2007 | 19.33 | 19.46 | 18.72 | 18.76 | 1,768,592 | -0.75(-3.84%) |
Dec 13, 2007 | 19.88 | 19.95 | 19.39 | 19.51 | 1,897,308 | -0.43(-2.15%) |
Dec 12, 2007 | 20.92 | 21.21 | 19.74 | 19.94 | 2,010,824 | -0.55(-2.68%) |
Dec 11, 2007 | 21.79 | 21.96 | 20.40 | 20.49 | 2,483,146 | -1.29(-5.93%) |
Dec 10, 2007 | 21.40 | 21.88 | 21.03 | 21.78 | 1,535,408 | +0.40(+1.87%) |
Dec 07, 2007 | 20.98 | 21.53 | 20.81 | 21.38 | 1,717,016 | +0.41(+1.94%) |
Dec 06, 2007 | 20.54 | 21.04 | 20.31 | 20.98 | 1,121,406 | +0.33(+1.59%) |
Dec 05, 2007 | 20.47 | 20.82 | 20.36 | 20.65 | 1,591,285 | +0.39(+1.94%) |
Dec 04, 2007 | 20.31 | 20.43 | 20.04 | 20.26 | 1,035,553 | -0.24(-1.15%) |