Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.00 | 23.16 | 21.88 | 22.04 | 101,731 | -0.67(-2.96%) |
Feb 28, 2008 | 23.01 | 23.39 | 22.18 | 22.71 | 148,748 | -0.41(-1.75%) |
Feb 27, 2008 | 22.81 | 23.56 | 22.81 | 23.12 | 174,548 | +0.06(+0.28%) |
Feb 26, 2008 | 23.00 | 23.08 | 22.83 | 23.05 | 124,777 | +0.06(+0.25%) |
Feb 25, 2008 | 22.59 | 23.17 | 22.59 | 23.00 | 144,355 | +0.47(+2.09%) |
Feb 22, 2008 | 23.17 | 23.17 | 22.44 | 22.53 | 145,571 | -0.66(-2.83%) |
Feb 21, 2008 | 22.66 | 23.19 | 22.43 | 23.18 | 174,613 | +0.56(+2.47%) |
Feb 20, 2008 | 22.61 | 23.08 | 22.10 | 22.62 | 161,030 | +0.01(+0.04%) |
Feb 19, 2008 | 22.81 | 23.06 | 22.29 | 22.61 | 109,346 | +0.02(+0.11%) |
Feb 18, 2008 | 22.26 | 22.76 | 21.91 | 22.59 | 177,677 | +0.00(+0.00%) |
Feb 15, 2008 | 22.26 | 22.76 | 21.91 | 22.59 | 177,677 | +0.21(+0.94%) |
Feb 14, 2008 | 24.43 | 24.49 | 22.29 | 22.38 | 410,528 | -1.92(-7.90%) |
Feb 13, 2008 | 24.74 | 24.74 | 24.07 | 24.30 | 290,982 | -0.34(-1.38%) |
Feb 12, 2008 | 24.50 | 25.17 | 24.41 | 24.64 | 102,232 | +0.14(+0.56%) |
Feb 11, 2008 | 24.32 | 25.03 | 24.30 | 24.50 | 135,672 | -0.01(-0.03%) |
Feb 08, 2008 | 24.29 | 25.85 | 24.29 | 24.51 | 180,799 | +0.18(+0.73%) |
Feb 07, 2008 | 25.22 | 25.81 | 24.22 | 24.33 | 166,197 | -1.08(-4.24%) |
Feb 06, 2008 | 25.37 | 26.07 | 24.43 | 25.41 | 159,238 | +0.30(+1.19%) |
Feb 05, 2008 | 24.48 | 25.38 | 23.52 | 25.11 | 315,892 | +0.18(+0.71%) |
Feb 04, 2008 | 23.81 | 25.08 | 23.81 | 24.93 | 301,891 | +1.00(+4.20%) |
Feb 01, 2008 | 25.56 | 25.56 | 23.29 | 23.93 | 397,628 | -1.41(-5.56%) |
Jan 31, 2008 | 21.93 | 26.07 | 21.58 | 25.34 | 507,030 | +3.78(+17.55%) |
Jan 30, 2008 | 19.83 | 22.67 | 19.83 | 21.55 | 390,013 | +2.29(+11.90%) |
Jan 29, 2008 | 19.26 | 19.84 | 18.66 | 19.26 | 122,174 | -0.10(-0.50%) |
Jan 28, 2008 | 19.44 | 20.20 | 19.05 | 19.36 | 166,665 | -0.10(-0.50%) |
Jan 25, 2008 | 18.72 | 20.10 | 18.13 | 19.46 | 218,985 | +0.11(+0.54%) |
Jan 24, 2008 | 21.84 | 22.03 | 18.93 | 19.35 | 327,080 | -2.32(-10.72%) |
Jan 23, 2008 | 19.67 | 21.97 | 19.00 | 21.67 | 265,406 | +1.02(+4.94%) |
Jan 22, 2008 | 16.60 | 20.91 | 16.35 | 20.65 | 517,726 | +3.64(+21.37%) |
Jan 21, 2008 | 18.96 | 19.58 | 16.18 | 17.02 | 197,644 | +0.00(+0.00%) |
Jan 18, 2008 | 18.96 | 19.58 | 16.18 | 17.02 | 197,644 | -1.94(-10.25%) |
Jan 17, 2008 | 19.80 | 19.80 | 18.84 | 18.96 | 73,938 | -0.52(-2.66%) |
Jan 16, 2008 | 19.62 | 20.29 | 19.22 | 19.48 | 75,319 | +0.06(+0.33%) |
Jan 15, 2008 | 19.47 | 19.98 | 18.99 | 19.42 | 84,622 | -0.19(-0.95%) |
Jan 14, 2008 | 19.26 | 20.05 | 18.95 | 19.60 | 251,758 | +0.38(+1.98%) |
Jan 11, 2008 | 20.77 | 21.10 | 19.21 | 19.22 | 294,395 | -1.63(-7.81%) |
Jan 10, 2008 | 20.53 | 21.35 | 20.53 | 20.85 | 125,265 | +0.11(+0.55%) |
Jan 09, 2008 | 21.04 | 21.46 | 20.45 | 20.74 | 211,139 | -0.36(-1.73%) |
Jan 08, 2008 | 23.89 | 23.89 | 20.90 | 21.10 | 205,228 | -2.60(-10.97%) |
Jan 07, 2008 | 23.29 | 23.89 | 23.22 | 23.70 | 122,601 | +0.47(+2.02%) |
Jan 04, 2008 | 24.62 | 24.95 | 23.18 | 23.23 | 174,706 | -1.68(-6.73%) |
Jan 03, 2008 | 23.98 | 25.42 | 23.66 | 24.91 | 91,946 | +1.26(+5.34%) |
Jan 02, 2008 | 25.98 | 26.29 | 23.53 | 23.64 | 121,882 | -2.39(-9.18%) |
Jan 01, 2008 | 27.08 | 27.38 | 26.03 | 26.03 | 88,574 | +0.00(+0.00%) |
Dec 31, 2007 | 27.08 | 27.38 | 26.03 | 26.03 | 88,574 | -1.21(-4.46%) |
Dec 28, 2007 | 26.91 | 27.51 | 26.32 | 27.25 | 53,588 | +0.58(+2.19%) |
Dec 27, 2007 | 26.97 | 27.09 | 26.60 | 26.66 | 35,050 | -0.62(-2.26%) |
Dec 26, 2007 | 28.24 | 28.24 | 27.03 | 27.28 | 53,969 | -0.69(-2.46%) |
Dec 24, 2007 | 28.32 | 28.61 | 27.95 | 27.97 | 17,369 | -0.36(-1.26%) |
Dec 21, 2007 | 28.05 | 28.71 | 27.87 | 28.32 | 134,206 | +0.46(+1.66%) |
Dec 20, 2007 | 27.59 | 27.86 | 26.71 | 27.86 | 83,817 | +0.49(+1.81%) |
Dec 19, 2007 | 27.31 | 27.77 | 26.41 | 27.37 | 49,087 | +0.00(+0.00%) |
Dec 18, 2007 | 26.30 | 27.43 | 25.89 | 27.37 | 82,508 | +1.27(+4.87%) |
Dec 17, 2007 | 26.72 | 26.92 | 26.08 | 26.10 | 138,944 | -0.78(-2.89%) |
Dec 14, 2007 | 27.29 | 27.44 | 26.52 | 26.88 | 69,089 | -0.65(-2.35%) |
Dec 13, 2007 | 26.45 | 27.52 | 26.17 | 27.52 | 84,197 | +0.91(+3.41%) |
Dec 12, 2007 | 27.75 | 27.83 | 26.01 | 26.62 | 112,471 | -0.59(-2.17%) |
Dec 11, 2007 | 27.73 | 28.22 | 27.00 | 27.21 | 105,816 | -0.45(-1.64%) |
Dec 10, 2007 | 29.52 | 29.52 | 27.66 | 27.66 | 83,042 | -1.87(-6.34%) |
Dec 07, 2007 | 27.97 | 29.63 | 27.72 | 29.53 | 113,975 | +1.51(+5.41%) |
Dec 06, 2007 | 27.41 | 28.45 | 27.41 | 28.02 | 79,023 | +0.89(+3.28%) |
Dec 05, 2007 | 28.34 | 28.34 | 26.69 | 27.13 | 73,323 | -0.60(-2.16%) |
Dec 04, 2007 | 26.59 | 28.32 | 26.59 | 27.73 | 96,179 | +1.11(+4.17%) |