Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.39 | 16.39 | 16.09 | 16.16 | 2,620,926 | -0.38(-2.29%) |
Feb 28, 2008 | 16.85 | 16.86 | 16.49 | 16.53 | 2,848,522 | -0.43(-2.53%) |
Feb 27, 2008 | 16.96 | 17.08 | 16.86 | 16.96 | 2,566,893 | -0.11(-0.66%) |
Feb 26, 2008 | 16.71 | 17.16 | 16.71 | 17.08 | 2,675,621 | +0.23(+1.39%) |
Feb 25, 2008 | 16.65 | 16.86 | 16.56 | 16.84 | 2,681,324 | +0.26(+1.55%) |
Feb 22, 2008 | 16.57 | 16.64 | 16.34 | 16.58 | 2,372,841 | +0.11(+0.66%) |
Feb 21, 2008 | 16.91 | 16.97 | 16.45 | 16.48 | 2,391,062 | -0.41(-2.43%) |
Feb 20, 2008 | 16.75 | 17.03 | 16.56 | 16.89 | 2,166,235 | -0.05(-0.29%) |
Feb 19, 2008 | 17.00 | 17.30 | 16.87 | 16.94 | 3,218,020 | +0.10(+0.59%) |
Feb 18, 2008 | 16.74 | 16.87 | 16.73 | 16.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.74 | 16.87 | 16.73 | 16.84 | 2,308,140 | -0.02(-0.13%) |
Feb 14, 2008 | 17.17 | 17.18 | 16.86 | 16.86 | 1,618,090 | -0.33(-1.89%) |
Feb 13, 2008 | 16.85 | 17.23 | 16.85 | 17.18 | 3,011,006 | +0.40(+2.39%) |
Feb 12, 2008 | 16.82 | 17.08 | 16.66 | 16.78 | 4,788,184 | +0.09(+0.57%) |
Feb 11, 2008 | 16.66 | 16.82 | 16.59 | 16.69 | 2,657,310 | +0.04(+0.22%) |
Feb 08, 2008 | 15.80 | 16.82 | 15.80 | 16.65 | 3,237,605 | +0.12(+0.74%) |
Feb 07, 2008 | 16.47 | 16.71 | 16.39 | 16.53 | 2,606,822 | +0.06(+0.38%) |
Feb 06, 2008 | 16.49 | 16.75 | 16.41 | 16.47 | 2,130,360 | +0.05(+0.33%) |
Feb 05, 2008 | 16.68 | 16.78 | 16.37 | 16.41 | 3,462,738 | -0.56(-3.27%) |
Feb 04, 2008 | 17.27 | 17.32 | 16.89 | 16.97 | 1,911,442 | -0.29(-1.67%) |
Feb 01, 2008 | 16.56 | 17.26 | 16.53 | 17.26 | 2,382,340 | +0.69(+4.17%) |
Jan 31, 2008 | 16.34 | 16.70 | 16.16 | 16.57 | 3,451,933 | +0.00(+0.00%) |
Jan 30, 2008 | 16.51 | 16.82 | 16.42 | 16.57 | 2,338,032 | +0.07(+0.44%) |
Jan 29, 2008 | 16.06 | 16.52 | 16.00 | 16.49 | 2,946,601 | +0.52(+3.25%) |
Jan 28, 2008 | 15.74 | 15.99 | 15.65 | 15.97 | 3,348,026 | +0.23(+1.46%) |
Jan 25, 2008 | 16.07 | 16.07 | 15.69 | 15.74 | 4,164,490 | -0.15(-0.94%) |
Jan 24, 2008 | 15.47 | 15.94 | 15.47 | 15.89 | 3,926,184 | +0.41(+2.65%) |
Jan 23, 2008 | 14.96 | 15.51 | 14.74 | 15.48 | 4,471,434 | +0.10(+0.67%) |
Jan 22, 2008 | 14.75 | 15.57 | 14.75 | 15.38 | 3,917,739 | -0.02(-0.15%) |
Jan 21, 2008 | 15.65 | 15.66 | 15.31 | 15.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.65 | 15.66 | 15.31 | 15.40 | 4,037,823 | -0.17(-1.07%) |
Jan 17, 2008 | 16.04 | 16.09 | 15.55 | 15.57 | 4,025,402 | -0.46(-2.85%) |
Jan 16, 2008 | 15.98 | 16.22 | 15.81 | 16.02 | 3,610,284 | +0.03(+0.17%) |
Jan 15, 2008 | 16.24 | 16.34 | 15.99 | 16.00 | 4,509,215 | -0.45(-2.72%) |
Jan 14, 2008 | 16.28 | 16.55 | 16.22 | 16.44 | 3,245,262 | +0.22(+1.34%) |
Jan 11, 2008 | 16.56 | 16.58 | 16.19 | 16.23 | 6,060,786 | -0.51(-3.07%) |
Jan 10, 2008 | 16.60 | 16.84 | 16.48 | 16.74 | 3,523,528 | -0.00(-0.03%) |
Jan 09, 2008 | 16.72 | 16.76 | 16.49 | 16.75 | 3,611,068 | -0.01(-0.05%) |
Jan 08, 2008 | 16.69 | 17.02 | 16.67 | 16.76 | 5,473,115 | +0.08(+0.46%) |
Jan 07, 2008 | 16.58 | 16.86 | 16.47 | 16.68 | 4,212,413 | +0.17(+1.01%) |
Jan 04, 2008 | 16.90 | 16.96 | 16.51 | 16.51 | 4,655,747 | -0.51(-3.00%) |
Jan 03, 2008 | 17.08 | 17.12 | 16.95 | 17.02 | 3,286,677 | -0.01(-0.05%) |
Jan 02, 2008 | 17.14 | 17.21 | 16.99 | 17.03 | 3,586,332 | -0.14(-0.84%) |
Jan 01, 2008 | 17.30 | 17.35 | 17.15 | 17.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.30 | 17.35 | 17.15 | 17.18 | 1,579,381 | -0.19(-1.09%) |
Dec 28, 2007 | 17.42 | 17.46 | 17.29 | 17.37 | 2,082,232 | +0.04(+0.23%) |
Dec 27, 2007 | 17.24 | 17.42 | 17.20 | 17.32 | 1,734,375 | -0.00(-0.03%) |
Dec 26, 2007 | 17.25 | 17.47 | 17.11 | 17.33 | 1,981,973 | +0.02(+0.13%) |
Dec 24, 2007 | 17.33 | 17.52 | 17.28 | 17.31 | 826,103 | -0.11(-0.65%) |
Dec 21, 2007 | 17.61 | 17.61 | 17.28 | 17.42 | 4,730,829 | +0.18(+1.05%) |
Dec 20, 2007 | 17.12 | 17.24 | 17.11 | 17.24 | 5,866,409 | +0.15(+0.90%) |
Dec 19, 2007 | 17.00 | 17.29 | 16.86 | 17.09 | 2,987,160 | +0.12(+0.72%) |
Dec 18, 2007 | 16.90 | 17.08 | 16.74 | 16.96 | 2,784,152 | +0.10(+0.59%) |
Dec 17, 2007 | 16.67 | 16.98 | 16.67 | 16.86 | 2,797,636 | +0.09(+0.57%) |
Dec 14, 2007 | 16.95 | 16.95 | 16.59 | 16.77 | 2,529,822 | -0.19(-1.12%) |
Dec 13, 2007 | 16.95 | 17.05 | 16.76 | 16.96 | 2,409,584 | -0.11(-0.63%) |
Dec 12, 2007 | 17.42 | 17.61 | 16.87 | 17.07 | 3,615,611 | -0.01(-0.05%) |
Dec 11, 2007 | 17.32 | 17.46 | 17.08 | 17.08 | 2,704,455 | -0.26(-1.48%) |
Dec 10, 2007 | 17.45 | 17.55 | 17.27 | 17.33 | 2,792,695 | -0.10(-0.57%) |
Dec 07, 2007 | 17.45 | 17.50 | 17.33 | 17.43 | 3,036,868 | -0.04(-0.23%) |
Dec 06, 2007 | 17.47 | 17.53 | 17.26 | 17.47 | 2,413,814 | +0.00(+0.00%) |
Dec 05, 2007 | 17.35 | 17.47 | 17.13 | 17.47 | 3,033,377 | +0.32(+1.87%) |
Dec 04, 2007 | 17.16 | 17.35 | 17.05 | 17.15 | 3,007,890 | -0.04(-0.24%) |