Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.91 | 14.96 | 14.19 | 14.23 | 1,763,210 | -0.70(-4.66%) |
Feb 28, 2008 | 15.65 | 15.69 | 14.93 | 14.93 | 4,083,891 | -1.00(-6.27%) |
Feb 27, 2008 | 16.26 | 16.40 | 15.93 | 15.93 | 1,694,897 | -0.45(-2.73%) |
Feb 26, 2008 | 16.24 | 16.55 | 16.21 | 16.37 | 804,921 | -0.08(-0.46%) |
Feb 25, 2008 | 16.28 | 16.58 | 15.93 | 16.45 | 718,857 | +0.13(+0.79%) |
Feb 22, 2008 | 16.08 | 16.45 | 15.87 | 16.32 | 1,057,848 | +0.22(+1.36%) |
Feb 21, 2008 | 16.43 | 16.48 | 16.00 | 16.10 | 1,578,429 | -0.17(-1.02%) |
Feb 20, 2008 | 15.90 | 16.49 | 15.90 | 16.27 | 1,098,440 | +0.31(+1.94%) |
Feb 19, 2008 | 16.29 | 16.51 | 15.90 | 15.96 | 784,984 | -0.22(-1.36%) |
Feb 18, 2008 | 16.33 | 16.37 | 15.86 | 16.18 | 917,573 | +0.00(+0.00%) |
Feb 15, 2008 | 16.33 | 16.37 | 15.86 | 16.18 | 917,573 | -0.07(-0.42%) |
Feb 14, 2008 | 16.83 | 16.86 | 16.22 | 16.24 | 907,016 | -0.58(-3.46%) |
Feb 13, 2008 | 17.08 | 17.17 | 16.49 | 16.83 | 1,248,309 | -0.15(-0.89%) |
Feb 12, 2008 | 17.11 | 17.15 | 16.69 | 16.98 | 1,148,560 | +0.44(+2.65%) |
Feb 11, 2008 | 16.82 | 17.01 | 16.14 | 16.54 | 1,199,728 | -0.36(-2.10%) |
Feb 08, 2008 | 17.60 | 17.60 | 16.49 | 16.89 | 1,232,542 | -0.61(-3.50%) |
Feb 07, 2008 | 17.30 | 17.91 | 17.02 | 17.51 | 1,338,884 | +0.22(+1.27%) |
Feb 06, 2008 | 17.83 | 18.04 | 17.24 | 17.29 | 855,847 | -0.44(-2.48%) |
Feb 05, 2008 | 18.27 | 18.33 | 17.64 | 17.73 | 1,596,912 | -0.63(-3.42%) |
Feb 04, 2008 | 19.10 | 19.10 | 18.01 | 18.35 | 1,515,685 | -1.04(-5.38%) |
Feb 01, 2008 | 18.23 | 19.48 | 18.04 | 19.40 | 1,827,794 | +1.20(+6.57%) |
Jan 31, 2008 | 17.30 | 18.24 | 16.85 | 18.20 | 2,214,960 | +0.57(+3.26%) |
Jan 30, 2008 | 17.87 | 18.08 | 17.47 | 17.63 | 2,687,184 | -0.45(-2.51%) |
Jan 29, 2008 | 18.49 | 18.50 | 16.69 | 18.08 | 5,131,446 | -0.75(-3.98%) |
Jan 28, 2008 | 18.01 | 18.89 | 17.50 | 18.83 | 1,942,924 | +0.93(+5.20%) |
Jan 25, 2008 | 18.33 | 18.79 | 17.79 | 17.90 | 1,953,099 | -0.21(-1.17%) |
Jan 24, 2008 | 18.65 | 18.92 | 18.00 | 18.11 | 2,068,916 | -0.59(-3.16%) |
Jan 23, 2008 | 16.27 | 19.22 | 16.27 | 18.70 | 3,591,860 | +2.05(+12.31%) |
Jan 22, 2008 | 15.32 | 16.83 | 15.22 | 16.65 | 2,051,909 | +0.71(+4.46%) |
Jan 21, 2008 | 16.42 | 16.58 | 15.77 | 15.94 | 1,173,950 | +0.00(+0.00%) |
Jan 18, 2008 | 16.42 | 16.58 | 15.77 | 15.94 | 1,173,950 | -0.18(-1.13%) |
Jan 17, 2008 | 16.60 | 16.76 | 16.05 | 16.12 | 1,802,079 | -0.54(-3.22%) |
Jan 16, 2008 | 15.98 | 16.95 | 15.98 | 16.66 | 2,080,999 | +0.51(+3.14%) |
Jan 15, 2008 | 15.92 | 16.39 | 15.79 | 16.15 | 1,949,705 | +0.03(+0.19%) |
Jan 14, 2008 | 16.44 | 16.45 | 15.74 | 16.12 | 1,229,031 | +0.02(+0.14%) |
Jan 11, 2008 | 16.27 | 16.44 | 15.87 | 16.10 | 3,168,802 | -0.40(-2.43%) |
Jan 10, 2008 | 16.03 | 16.72 | 15.85 | 16.50 | 3,662,744 | +0.23(+1.39%) |
Jan 09, 2008 | 15.82 | 16.30 | 15.51 | 16.27 | 4,973,928 | +0.42(+2.67%) |
Jan 08, 2008 | 16.53 | 16.64 | 15.83 | 15.85 | 2,633,883 | -0.62(-3.77%) |
Jan 07, 2008 | 17.01 | 17.14 | 16.38 | 16.47 | 2,783,572 | -0.56(-3.29%) |
Jan 04, 2008 | 17.29 | 17.33 | 16.80 | 17.03 | 1,622,667 | -0.38(-2.17%) |
Jan 03, 2008 | 17.59 | 17.78 | 17.36 | 17.41 | 1,604,666 | -0.27(-1.54%) |
Jan 02, 2008 | 18.42 | 18.42 | 17.58 | 17.68 | 2,567,116 | -0.65(-3.55%) |
Jan 01, 2008 | 18.18 | 18.48 | 18.02 | 18.33 | 671,822 | +0.00(+0.00%) |
Dec 31, 2007 | 18.18 | 18.48 | 18.02 | 18.33 | 671,822 | +0.01(+0.04%) |
Dec 28, 2007 | 18.26 | 18.47 | 18.16 | 18.32 | 1,109,538 | +0.07(+0.37%) |
Dec 27, 2007 | 18.38 | 18.60 | 18.25 | 18.26 | 859,038 | -0.26(-1.43%) |
Dec 26, 2007 | 18.51 | 18.70 | 18.39 | 18.52 | 1,232,807 | +0.00(+0.00%) |
Dec 24, 2007 | 18.61 | 18.75 | 18.35 | 18.52 | 943,872 | -0.03(-0.16%) |
Dec 21, 2007 | 18.59 | 18.79 | 18.39 | 18.55 | 3,382,160 | +0.15(+0.82%) |
Dec 20, 2007 | 19.14 | 19.14 | 18.32 | 18.40 | 2,906,469 | -0.67(-3.49%) |
Dec 19, 2007 | 18.72 | 19.46 | 18.72 | 19.07 | 1,936,308 | +0.25(+1.33%) |
Dec 18, 2007 | 19.37 | 19.37 | 18.20 | 18.82 | 3,078,943 | -0.30(-1.58%) |
Dec 17, 2007 | 19.67 | 19.80 | 19.12 | 19.12 | 864,325 | -0.64(-3.22%) |
Dec 14, 2007 | 19.91 | 20.31 | 19.72 | 19.75 | 509,277 | -0.45(-2.25%) |
Dec 13, 2007 | 20.31 | 20.42 | 19.88 | 20.21 | 921,272 | -0.24(-1.18%) |
Dec 12, 2007 | 21.62 | 21.76 | 20.26 | 20.45 | 1,505,933 | -0.79(-3.74%) |
Dec 11, 2007 | 21.81 | 22.37 | 21.03 | 21.24 | 1,698,443 | -1.23(-5.49%) |
Dec 10, 2007 | 22.23 | 22.66 | 21.97 | 22.48 | 1,018,589 | +0.36(+1.64%) |
Dec 07, 2007 | 22.03 | 22.35 | 21.73 | 22.11 | 1,454,108 | -0.09(-0.41%) |
Dec 06, 2007 | 20.02 | 22.59 | 19.97 | 22.20 | 3,280,117 | +2.20(+11.01%) |
Dec 05, 2007 | 20.31 | 20.37 | 19.80 | 20.00 | 1,099,020 | -0.14(-0.68%) |
Dec 04, 2007 | 20.21 | 20.25 | 19.88 | 20.14 | 1,197,994 | -0.17(-0.82%) |