Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.85 | 20.37 | 19.22 | 19.76 | 7,427,042 | +2.21(+12.60%) |
Feb 28, 2008 | 17.95 | 17.96 | 17.33 | 17.55 | 1,021,281 | -0.68(-3.72%) |
Feb 27, 2008 | 17.93 | 18.50 | 17.90 | 18.23 | 794,470 | -0.07(-0.38%) |
Feb 26, 2008 | 17.94 | 18.57 | 17.94 | 18.30 | 1,381,182 | +0.17(+0.94%) |
Feb 25, 2008 | 17.55 | 18.15 | 17.04 | 18.13 | 1,755,652 | +0.85(+4.90%) |
Feb 22, 2008 | 17.22 | 17.33 | 16.46 | 17.28 | 1,371,273 | +0.04(+0.22%) |
Feb 21, 2008 | 18.13 | 18.33 | 17.11 | 17.24 | 1,374,835 | -0.83(-4.60%) |
Feb 20, 2008 | 18.12 | 18.32 | 17.38 | 18.07 | 1,200,762 | -0.15(-0.84%) |
Feb 19, 2008 | 18.26 | 18.51 | 18.07 | 18.23 | 1,822,433 | +0.38(+2.11%) |
Feb 18, 2008 | 17.76 | 17.97 | 17.24 | 17.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.76 | 17.97 | 17.24 | 17.85 | 1,483,948 | -0.08(-0.43%) |
Feb 14, 2008 | 18.77 | 18.84 | 17.59 | 17.93 | 2,344,365 | -0.49(-2.64%) |
Feb 13, 2008 | 18.23 | 19.18 | 17.98 | 18.41 | 3,037,198 | +0.62(+3.46%) |
Feb 12, 2008 | 16.68 | 18.27 | 16.68 | 17.79 | 4,952,854 | +1.22(+7.39%) |
Feb 11, 2008 | 16.47 | 16.95 | 16.06 | 16.57 | 2,392,885 | -0.05(-0.28%) |
Feb 08, 2008 | 17.13 | 17.46 | 16.53 | 16.62 | 4,009,595 | -0.83(-4.77%) |
Feb 07, 2008 | 17.58 | 18.31 | 17.18 | 17.45 | 3,113,555 | -0.19(-1.09%) |
Feb 06, 2008 | 18.50 | 18.77 | 17.54 | 17.64 | 2,237,772 | -0.74(-4.02%) |
Feb 05, 2008 | 18.56 | 18.98 | 17.88 | 18.38 | 2,500,002 | -0.72(-3.79%) |
Feb 04, 2008 | 19.51 | 19.81 | 18.87 | 19.10 | 2,182,532 | -0.42(-2.17%) |
Feb 01, 2008 | 18.53 | 19.72 | 18.11 | 19.53 | 2,590,726 | +1.29(+7.10%) |
Jan 31, 2008 | 17.26 | 18.47 | 16.69 | 18.23 | 4,574,969 | +0.48(+2.69%) |
Jan 30, 2008 | 18.40 | 18.94 | 17.65 | 17.76 | 5,113,574 | -0.79(-4.28%) |
Jan 29, 2008 | 17.74 | 18.90 | 17.74 | 18.55 | 3,463,259 | +1.12(+6.41%) |
Jan 28, 2008 | 16.38 | 17.45 | 15.91 | 17.43 | 1,574,920 | +0.90(+5.45%) |
Jan 25, 2008 | 18.34 | 19.07 | 16.31 | 16.53 | 2,229,673 | +0.22(+1.32%) |
Jan 24, 2008 | 13.18 | 17.23 | 13.18 | 16.32 | 5,421,930 | +0.42(+2.67%) |
Jan 23, 2008 | 13.40 | 15.98 | 12.95 | 15.89 | 4,492,000 | +2.19(+15.96%) |
Jan 22, 2008 | 12.73 | 15.40 | 12.73 | 13.70 | 4,360,657 | +0.25(+1.89%) |
Jan 21, 2008 | 14.29 | 14.83 | 12.79 | 13.45 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.29 | 14.83 | 12.79 | 13.45 | 5,720,995 | -0.74(-5.21%) |
Jan 17, 2008 | 16.82 | 16.82 | 13.70 | 14.19 | 9,480,924 | -2.75(-16.24%) |
Jan 16, 2008 | 16.15 | 17.43 | 15.98 | 16.94 | 2,427,748 | +0.24(+1.43%) |
Jan 15, 2008 | 16.91 | 16.99 | 16.32 | 16.70 | 2,086,222 | -0.36(-2.12%) |
Jan 14, 2008 | 17.70 | 17.89 | 16.87 | 17.06 | 2,042,854 | -0.53(-3.02%) |
Jan 11, 2008 | 17.95 | 18.12 | 17.17 | 17.59 | 2,772,398 | -0.51(-2.81%) |
Jan 10, 2008 | 17.66 | 18.87 | 16.96 | 18.10 | 3,347,279 | +0.27(+1.51%) |
Jan 09, 2008 | 18.78 | 19.25 | 16.67 | 17.83 | 4,646,507 | -0.70(-3.78%) |
Jan 08, 2008 | 19.70 | 19.98 | 18.39 | 18.53 | 2,148,651 | -1.04(-5.31%) |
Jan 07, 2008 | 19.87 | 19.98 | 19.03 | 19.57 | 1,564,332 | +0.01(+0.04%) |
Jan 04, 2008 | 19.73 | 19.80 | 19.37 | 19.57 | 1,930,594 | -0.39(-1.93%) |
Jan 03, 2008 | 19.68 | 20.28 | 19.68 | 19.95 | 1,756,293 | +0.16(+0.82%) |
Jan 02, 2008 | 20.41 | 20.41 | 19.54 | 19.79 | 1,846,318 | -0.65(-3.20%) |
Jan 01, 2008 | 19.91 | 20.71 | 19.54 | 20.44 | 2,280,518 | +0.00(+0.00%) |
Dec 31, 2007 | 19.91 | 20.71 | 19.54 | 20.44 | 2,280,518 | +0.41(+2.04%) |
Dec 28, 2007 | 20.84 | 20.84 | 19.77 | 20.04 | 1,395,090 | -0.80(-3.84%) |
Dec 27, 2007 | 21.37 | 21.56 | 20.78 | 20.84 | 1,016,689 | -0.45(-2.13%) |
Dec 26, 2007 | 21.22 | 21.49 | 20.65 | 21.29 | 853,125 | +0.08(+0.36%) |
Dec 24, 2007 | 20.38 | 21.38 | 20.30 | 21.22 | 492,391 | +0.55(+2.68%) |
Dec 21, 2007 | 21.09 | 21.56 | 19.94 | 20.66 | 2,271,713 | +0.04(+0.19%) |
Dec 20, 2007 | 20.21 | 21.10 | 20.21 | 20.62 | 2,931,613 | +0.15(+0.75%) |
Dec 19, 2007 | 19.87 | 20.71 | 19.07 | 20.47 | 3,386,903 | +0.91(+4.65%) |
Dec 18, 2007 | 19.98 | 20.15 | 19.20 | 19.56 | 12,871,624 | -0.57(-2.83%) |
Dec 17, 2007 | 19.09 | 20.35 | 18.99 | 20.13 | 2,968,545 | +1.09(+5.70%) |
Dec 14, 2007 | 18.95 | 19.30 | 18.27 | 19.04 | 2,642,406 | -0.14(-0.72%) |
Dec 13, 2007 | 15.98 | 19.44 | 15.98 | 19.18 | 3,127,026 | +2.66(+16.08%) |
Dec 12, 2007 | 17.71 | 18.10 | 16.37 | 16.52 | 2,523,678 | -0.56(-3.29%) |
Dec 11, 2007 | 18.53 | 18.67 | 16.97 | 17.09 | 1,550,335 | -1.39(-7.51%) |
Dec 10, 2007 | 18.10 | 19.87 | 17.97 | 18.47 | 2,153,714 | +0.12(+0.67%) |
Dec 07, 2007 | 18.33 | 18.49 | 17.96 | 18.35 | 777,271 | +0.07(+0.38%) |
Dec 06, 2007 | 17.63 | 18.28 | 17.14 | 18.28 | 1,336,546 | +0.65(+3.72%) |
Dec 05, 2007 | 17.79 | 18.74 | 17.28 | 17.63 | 2,214,466 | +0.19(+1.10%) |
Dec 04, 2007 | 18.06 | 18.08 | 17.36 | 17.43 | 1,058,358 | -0.83(-4.55%) |