Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.77 | 17.90 | 17.58 | 17.82 | 3,792,257 | -0.11(-0.63%) |
Feb 28, 2008 | 17.89 | 18.10 | 17.86 | 17.93 | 1,838,128 | -0.17(-0.93%) |
Feb 27, 2008 | 18.14 | 18.46 | 18.02 | 18.10 | 5,529,713 | -0.11(-0.62%) |
Feb 26, 2008 | 17.93 | 18.30 | 17.92 | 18.21 | 2,192,968 | +0.20(+1.09%) |
Feb 25, 2008 | 17.78 | 18.15 | 17.74 | 18.01 | 3,587,642 | +0.23(+1.29%) |
Feb 22, 2008 | 17.54 | 17.78 | 17.36 | 17.78 | 2,467,598 | +0.24(+1.38%) |
Feb 21, 2008 | 17.64 | 17.83 | 17.48 | 17.54 | 2,882,989 | -0.05(-0.29%) |
Feb 20, 2008 | 17.66 | 17.74 | 17.48 | 17.59 | 4,423,004 | -0.24(-1.34%) |
Feb 19, 2008 | 18.41 | 18.41 | 17.73 | 17.83 | 3,663,775 | -0.35(-1.93%) |
Feb 18, 2008 | 18.11 | 18.27 | 18.04 | 18.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.11 | 18.27 | 18.04 | 18.18 | 2,895,078 | -0.03(-0.14%) |
Feb 14, 2008 | 18.41 | 18.43 | 18.19 | 18.20 | 4,232,911 | -0.16(-0.89%) |
Feb 13, 2008 | 18.54 | 18.66 | 18.30 | 18.37 | 2,701,935 | +0.03(+0.14%) |
Feb 12, 2008 | 18.43 | 18.61 | 18.20 | 18.34 | 4,720,962 | -0.00(-0.02%) |
Feb 11, 2008 | 18.22 | 18.42 | 18.14 | 18.35 | 3,070,283 | +0.13(+0.69%) |
Feb 08, 2008 | 18.49 | 18.49 | 18.09 | 18.22 | 2,970,447 | -0.31(-1.65%) |
Feb 07, 2008 | 18.18 | 18.68 | 18.08 | 18.53 | 6,017,479 | +0.28(+1.56%) |
Feb 06, 2008 | 18.22 | 18.65 | 18.13 | 18.24 | 5,735,968 | +0.17(+0.95%) |
Feb 05, 2008 | 18.20 | 18.48 | 17.80 | 18.07 | 8,259,189 | -0.38(-2.04%) |
Feb 04, 2008 | 18.89 | 19.04 | 18.38 | 18.45 | 7,352,224 | -0.31(-1.65%) |
Feb 01, 2008 | 18.93 | 19.18 | 18.24 | 18.76 | 12,718,209 | +1.09(+6.18%) |
Jan 31, 2008 | 16.75 | 18.06 | 16.75 | 17.66 | 8,034,427 | +0.66(+3.89%) |
Jan 30, 2008 | 17.17 | 17.34 | 16.96 | 17.00 | 3,498,539 | -0.23(-1.36%) |
Jan 29, 2008 | 17.67 | 18.10 | 17.15 | 17.24 | 5,763,913 | +0.59(+3.54%) |
Jan 28, 2008 | 16.50 | 16.69 | 16.17 | 16.65 | 3,410,352 | +0.23(+1.40%) |
Jan 25, 2008 | 16.41 | 16.82 | 16.21 | 16.42 | 4,356,997 | +0.07(+0.41%) |
Jan 24, 2008 | 17.16 | 17.16 | 16.26 | 16.35 | 6,112,172 | -0.84(-4.89%) |
Jan 23, 2008 | 15.96 | 17.26 | 15.80 | 17.19 | 8,020,598 | +0.79(+4.79%) |
Jan 22, 2008 | 15.55 | 16.56 | 15.49 | 16.41 | 6,218,125 | +0.18(+1.13%) |
Jan 21, 2008 | 16.20 | 16.38 | 15.93 | 16.22 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.20 | 16.38 | 15.93 | 16.22 | 5,642,998 | +0.18(+1.12%) |
Jan 17, 2008 | 16.32 | 16.44 | 15.90 | 16.04 | 5,900,172 | -0.18(-1.13%) |
Jan 16, 2008 | 16.32 | 16.73 | 16.00 | 16.23 | 5,866,204 | +0.31(+1.95%) |
Jan 15, 2008 | 15.99 | 16.06 | 15.59 | 15.92 | 7,668,861 | -0.23(-1.40%) |
Jan 14, 2008 | 16.19 | 16.50 | 15.84 | 16.14 | 5,598,244 | -0.08(-0.46%) |
Jan 11, 2008 | 17.37 | 17.47 | 16.22 | 16.22 | 11,160,278 | -1.28(-7.32%) |
Jan 10, 2008 | 17.44 | 17.65 | 17.30 | 17.50 | 4,184,509 | -0.06(-0.33%) |
Jan 09, 2008 | 17.54 | 17.60 | 17.24 | 17.56 | 4,602,593 | +0.05(+0.29%) |
Jan 08, 2008 | 17.62 | 17.76 | 17.43 | 17.51 | 3,894,388 | -0.04(-0.21%) |
Jan 07, 2008 | 17.59 | 17.59 | 17.28 | 17.54 | 4,032,274 | +0.03(+0.14%) |
Jan 04, 2008 | 17.96 | 18.13 | 17.37 | 17.52 | 7,816,903 | -0.58(-3.19%) |
Jan 03, 2008 | 18.13 | 18.29 | 18.05 | 18.10 | 3,019,922 | +0.05(+0.30%) |
Jan 02, 2008 | 18.23 | 18.25 | 17.85 | 18.04 | 2,131,719 | -0.21(-1.12%) |
Jan 01, 2008 | 18.33 | 18.36 | 18.16 | 18.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.33 | 18.36 | 18.16 | 18.25 | 1,167,319 | -0.08(-0.46%) |
Dec 28, 2007 | 18.56 | 18.56 | 18.20 | 18.33 | 985,194 | +0.01(+0.05%) |
Dec 27, 2007 | 18.45 | 18.61 | 18.20 | 18.32 | 2,160,056 | -0.23(-1.24%) |
Dec 26, 2007 | 18.57 | 18.69 | 18.43 | 18.55 | 2,985,268 | -0.10(-0.52%) |
Dec 24, 2007 | 18.83 | 18.95 | 18.50 | 18.65 | 915,802 | -0.16(-0.85%) |
Dec 21, 2007 | 18.69 | 18.87 | 18.51 | 18.81 | 3,724,775 | +0.30(+1.60%) |
Dec 20, 2007 | 18.18 | 18.52 | 18.14 | 18.51 | 2,723,868 | +0.35(+1.91%) |
Dec 19, 2007 | 18.18 | 18.38 | 17.92 | 18.16 | 4,045,384 | +0.08(+0.44%) |
Dec 18, 2007 | 17.99 | 18.13 | 17.59 | 18.08 | 4,066,546 | +0.18(+1.03%) |
Dec 17, 2007 | 17.99 | 18.02 | 17.76 | 17.90 | 3,473,037 | -0.22(-1.20%) |
Dec 14, 2007 | 18.51 | 18.51 | 18.04 | 18.12 | 3,613,096 | -0.40(-2.15%) |
Dec 13, 2007 | 18.46 | 18.56 | 18.33 | 18.51 | 1,930,474 | -0.09(-0.49%) |
Dec 12, 2007 | 18.64 | 18.71 | 18.31 | 18.61 | 3,648,046 | +0.41(+2.28%) |
Dec 11, 2007 | 18.41 | 18.74 | 18.11 | 18.19 | 2,459,453 | -0.23(-1.23%) |
Dec 10, 2007 | 18.30 | 18.49 | 18.15 | 18.42 | 2,924,277 | +0.19(+1.06%) |
Dec 07, 2007 | 17.96 | 18.29 | 17.72 | 18.23 | 5,326,218 | +0.15(+0.83%) |
Dec 06, 2007 | 18.20 | 18.20 | 17.94 | 18.07 | 2,245,452 | -0.13(-0.74%) |
Dec 05, 2007 | 18.35 | 18.43 | 18.07 | 18.21 | 2,356,388 | -0.09(-0.50%) |
Dec 04, 2007 | 18.25 | 18.57 | 18.10 | 18.30 | 2,706,751 | +0.05(+0.28%) |