Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.96 | 17.22 | 16.62 | 16.70 | 1,718,727 | -0.26(-1.55%) |
Feb 28, 2008 | 17.40 | 17.46 | 16.93 | 16.97 | 1,333,211 | -0.46(-2.61%) |
Feb 27, 2008 | 17.67 | 18.01 | 17.40 | 17.42 | 949,829 | -0.34(-1.93%) |
Feb 26, 2008 | 17.28 | 18.07 | 17.26 | 17.77 | 2,187,628 | +0.39(+2.25%) |
Feb 25, 2008 | 16.82 | 17.46 | 16.62 | 17.37 | 1,347,707 | +0.55(+3.28%) |
Feb 22, 2008 | 16.74 | 16.87 | 16.50 | 16.82 | 1,412,632 | +0.15(+0.91%) |
Feb 21, 2008 | 16.89 | 17.18 | 16.59 | 16.67 | 1,567,520 | -0.10(-0.57%) |
Feb 20, 2008 | 16.40 | 16.91 | 16.34 | 16.77 | 1,608,613 | +0.35(+2.14%) |
Feb 19, 2008 | 16.49 | 16.61 | 16.29 | 16.42 | 1,045,498 | +0.02(+0.10%) |
Feb 18, 2008 | 16.18 | 16.58 | 16.05 | 16.40 | 1,556,986 | +0.00(+0.00%) |
Feb 15, 2008 | 16.18 | 16.58 | 16.05 | 16.40 | 1,556,986 | +0.16(+0.98%) |
Feb 14, 2008 | 16.60 | 16.87 | 16.07 | 16.24 | 1,495,075 | -0.30(-1.83%) |
Feb 13, 2008 | 16.50 | 16.87 | 16.50 | 16.54 | 2,218,233 | +0.21(+1.27%) |
Feb 12, 2008 | 16.56 | 16.81 | 16.19 | 16.34 | 2,115,027 | -0.17(-1.02%) |
Feb 11, 2008 | 16.48 | 17.13 | 16.38 | 16.50 | 2,563,449 | +0.60(+3.77%) |
Feb 08, 2008 | 15.76 | 16.08 | 15.47 | 15.90 | 2,311,867 | +0.30(+1.89%) |
Feb 07, 2008 | 15.14 | 16.06 | 15.10 | 15.61 | 2,681,514 | +0.38(+2.46%) |
Feb 06, 2008 | 15.66 | 16.29 | 15.14 | 15.23 | 7,285,711 | -1.44(-8.63%) |
Feb 05, 2008 | 17.07 | 17.69 | 16.54 | 16.67 | 3,878,360 | -0.41(-2.39%) |
Feb 04, 2008 | 17.81 | 17.97 | 16.88 | 17.08 | 2,835,762 | -0.85(-4.72%) |
Feb 01, 2008 | 17.41 | 17.95 | 17.18 | 17.93 | 2,361,681 | +0.47(+2.70%) |
Jan 31, 2008 | 16.14 | 17.67 | 15.98 | 17.45 | 4,328,682 | +1.19(+7.32%) |
Jan 30, 2008 | 16.54 | 16.61 | 16.18 | 16.26 | 1,619,783 | -0.38(-2.26%) |
Jan 29, 2008 | 16.69 | 16.85 | 16.24 | 16.64 | 2,130,108 | +0.06(+0.39%) |
Jan 28, 2008 | 16.43 | 16.58 | 15.83 | 16.58 | 1,689,877 | +0.05(+0.29%) |
Jan 25, 2008 | 16.26 | 17.13 | 16.26 | 16.53 | 3,729,335 | +0.50(+3.09%) |
Jan 24, 2008 | 15.98 | 16.11 | 15.58 | 16.03 | 2,741,516 | +0.00(+0.00%) |
Jan 23, 2008 | 14.10 | 16.28 | 14.08 | 16.03 | 5,850,247 | +1.50(+10.34%) |
Jan 22, 2008 | 14.00 | 14.84 | 13.77 | 14.53 | 3,597,901 | -0.50(-3.30%) |
Jan 21, 2008 | 15.14 | 15.37 | 14.87 | 15.03 | 1,868,738 | +0.00(+0.00%) |
Jan 18, 2008 | 15.14 | 15.37 | 14.87 | 15.03 | 1,868,738 | -0.06(-0.37%) |
Jan 17, 2008 | 15.47 | 15.56 | 15.05 | 15.08 | 1,407,379 | -0.29(-1.87%) |
Jan 16, 2008 | 15.56 | 15.99 | 14.95 | 15.37 | 3,283,802 | -0.22(-1.43%) |
Jan 15, 2008 | 16.16 | 16.16 | 15.48 | 15.59 | 2,870,472 | -0.67(-4.13%) |
Jan 14, 2008 | 16.09 | 16.45 | 15.74 | 16.26 | 2,992,235 | +0.34(+2.11%) |
Jan 11, 2008 | 15.46 | 16.05 | 15.39 | 15.93 | 3,072,677 | +0.38(+2.41%) |
Jan 10, 2008 | 15.03 | 15.74 | 14.82 | 15.55 | 4,082,793 | +0.34(+2.20%) |
Jan 09, 2008 | 15.24 | 15.51 | 14.95 | 15.22 | 2,920,582 | -0.07(-0.47%) |
Jan 08, 2008 | 15.65 | 15.98 | 15.26 | 15.29 | 2,657,758 | -0.42(-2.69%) |
Jan 07, 2008 | 15.98 | 16.00 | 15.60 | 15.71 | 2,073,292 | -0.16(-1.01%) |
Jan 04, 2008 | 16.78 | 16.84 | 15.74 | 15.87 | 3,615,493 | -1.04(-6.14%) |
Jan 03, 2008 | 17.62 | 17.63 | 16.78 | 16.91 | 3,225,588 | -0.69(-3.95%) |
Jan 02, 2008 | 18.37 | 18.39 | 17.45 | 17.61 | 3,219,157 | -1.33(-7.04%) |
Jan 01, 2008 | 18.84 | 19.12 | 18.75 | 18.94 | 888,778 | +0.00(+0.00%) |
Dec 31, 2007 | 18.84 | 19.12 | 18.75 | 18.94 | 888,778 | +0.07(+0.38%) |
Dec 28, 2007 | 19.00 | 19.24 | 18.84 | 18.87 | 941,519 | -0.10(-0.51%) |
Dec 27, 2007 | 18.96 | 19.16 | 18.73 | 18.96 | 1,262,690 | +0.17(+0.89%) |
Dec 26, 2007 | 18.85 | 18.93 | 18.49 | 18.80 | 5,366,028 | +0.00(+0.00%) |
Dec 24, 2007 | 18.95 | 19.20 | 18.78 | 18.80 | 617,402 | -0.06(-0.34%) |
Dec 21, 2007 | 19.67 | 19.69 | 18.72 | 18.86 | 2,257,905 | -0.39(-2.03%) |
Dec 20, 2007 | 19.50 | 19.50 | 18.60 | 19.25 | 2,960,253 | -0.35(-1.79%) |
Dec 19, 2007 | 17.45 | 19.77 | 16.95 | 19.60 | 11,497,327 | +1.89(+10.69%) |
Dec 18, 2007 | 17.41 | 17.81 | 17.30 | 17.71 | 2,118,426 | +0.38(+2.21%) |
Dec 17, 2007 | 17.47 | 17.49 | 17.01 | 17.33 | 2,050,290 | -0.25(-1.41%) |
Dec 14, 2007 | 18.38 | 18.38 | 17.37 | 17.57 | 2,298,836 | -0.91(-4.93%) |
Dec 13, 2007 | 18.14 | 18.50 | 17.85 | 18.48 | 2,165,181 | +0.12(+0.65%) |
Dec 12, 2007 | 18.71 | 19.04 | 18.09 | 18.36 | 4,118,963 | -0.62(-3.24%) |
Dec 11, 2007 | 19.36 | 19.40 | 18.82 | 18.98 | 2,040,486 | -0.27(-1.41%) |
Dec 10, 2007 | 18.98 | 19.37 | 18.98 | 19.25 | 936,849 | +0.25(+1.30%) |
Dec 07, 2007 | 19.03 | 19.49 | 18.83 | 19.00 | 1,587,140 | +0.10(+0.55%) |
Dec 06, 2007 | 18.29 | 18.99 | 18.13 | 18.90 | 1,088,532 | +0.59(+3.23%) |
Dec 05, 2007 | 18.41 | 18.41 | 18.10 | 18.31 | 972,803 | +0.02(+0.09%) |
Dec 04, 2007 | 18.23 | 18.40 | 17.93 | 18.29 | 1,025,625 | -0.19(-1.04%) |