Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.08 | 17.34 | 16.73 | 16.82 | 1,706,759 | -0.27(-1.55%) |
Feb 28, 2008 | 17.52 | 17.58 | 17.05 | 17.09 | 1,323,927 | -0.46(-2.61%) |
Feb 27, 2008 | 17.79 | 18.13 | 17.52 | 17.54 | 943,215 | -0.35(-1.93%) |
Feb 26, 2008 | 17.40 | 18.20 | 17.38 | 17.89 | 2,172,394 | +0.39(+2.25%) |
Feb 25, 2008 | 16.93 | 17.58 | 16.74 | 17.50 | 1,338,323 | +0.55(+3.28%) |
Feb 22, 2008 | 16.85 | 16.99 | 16.62 | 16.94 | 1,402,795 | +0.15(+0.91%) |
Feb 21, 2008 | 17.01 | 17.30 | 16.70 | 16.79 | 1,556,604 | -0.10(-0.57%) |
Feb 20, 2008 | 16.51 | 17.03 | 16.45 | 16.88 | 1,597,411 | +0.35(+2.14%) |
Feb 19, 2008 | 16.60 | 16.72 | 16.40 | 16.53 | 1,038,218 | +0.02(+0.10%) |
Feb 18, 2008 | 16.29 | 16.69 | 16.16 | 16.51 | 1,546,143 | +0.00(+0.00%) |
Feb 15, 2008 | 16.29 | 16.69 | 16.16 | 16.51 | 1,546,143 | +0.16(+0.98%) |
Feb 14, 2008 | 16.72 | 16.99 | 16.18 | 16.35 | 1,484,664 | -0.31(-1.83%) |
Feb 13, 2008 | 16.61 | 16.99 | 16.61 | 16.66 | 2,202,787 | +0.21(+1.27%) |
Feb 12, 2008 | 16.68 | 16.93 | 16.31 | 16.45 | 2,100,299 | -0.17(-1.02%) |
Feb 11, 2008 | 16.60 | 17.25 | 16.50 | 16.62 | 2,545,598 | +0.60(+3.77%) |
Feb 08, 2008 | 15.87 | 16.19 | 15.57 | 16.02 | 2,295,768 | +0.30(+1.89%) |
Feb 07, 2008 | 15.24 | 16.17 | 15.20 | 15.72 | 2,662,841 | +0.38(+2.46%) |
Feb 06, 2008 | 15.77 | 16.40 | 15.24 | 15.34 | 7,234,976 | -1.45(-8.62%) |
Feb 05, 2008 | 17.19 | 17.81 | 16.65 | 16.79 | 3,851,352 | -0.41(-2.39%) |
Feb 04, 2008 | 17.93 | 18.09 | 17.00 | 17.20 | 2,816,015 | -0.85(-4.72%) |
Feb 01, 2008 | 17.54 | 18.08 | 17.30 | 18.05 | 2,345,235 | +0.47(+2.70%) |
Jan 31, 2008 | 16.25 | 17.79 | 16.09 | 17.58 | 4,298,539 | +1.20(+7.32%) |
Jan 30, 2008 | 16.65 | 16.72 | 16.29 | 16.38 | 1,608,504 | -0.38(-2.26%) |
Jan 29, 2008 | 16.80 | 16.97 | 16.35 | 16.76 | 2,115,275 | +0.06(+0.39%) |
Jan 28, 2008 | 16.55 | 16.69 | 15.94 | 16.69 | 1,678,110 | +0.05(+0.29%) |
Jan 25, 2008 | 16.37 | 17.25 | 16.37 | 16.64 | 3,703,366 | +0.50(+3.09%) |
Jan 24, 2008 | 16.09 | 16.23 | 15.69 | 16.14 | 2,722,425 | +0.00(+0.00%) |
Jan 23, 2008 | 14.20 | 16.39 | 14.17 | 16.14 | 5,809,508 | +1.51(+10.34%) |
Jan 22, 2008 | 14.10 | 14.95 | 13.87 | 14.63 | 3,572,847 | -0.50(-3.30%) |
Jan 21, 2008 | 15.24 | 15.48 | 14.97 | 15.13 | 1,855,725 | +0.00(+0.00%) |
Jan 18, 2008 | 15.24 | 15.48 | 14.97 | 15.13 | 1,855,725 | -0.06(-0.37%) |
Jan 17, 2008 | 15.57 | 15.67 | 15.16 | 15.19 | 1,397,579 | -0.29(-1.87%) |
Jan 16, 2008 | 15.67 | 16.10 | 15.05 | 15.48 | 3,260,935 | -0.23(-1.43%) |
Jan 15, 2008 | 16.27 | 16.27 | 15.59 | 15.70 | 2,850,483 | -0.68(-4.13%) |
Jan 14, 2008 | 16.20 | 16.56 | 15.85 | 16.38 | 2,971,399 | +0.34(+2.11%) |
Jan 11, 2008 | 15.57 | 16.16 | 15.49 | 16.04 | 3,051,280 | +0.38(+2.41%) |
Jan 10, 2008 | 15.14 | 15.85 | 14.92 | 15.66 | 4,054,362 | +0.34(+2.20%) |
Jan 09, 2008 | 15.35 | 15.61 | 15.05 | 15.32 | 2,900,244 | -0.07(-0.47%) |
Jan 08, 2008 | 15.76 | 16.09 | 15.36 | 15.40 | 2,639,251 | -0.43(-2.69%) |
Jan 07, 2008 | 16.09 | 16.12 | 15.71 | 15.82 | 2,058,854 | -0.16(-1.01%) |
Jan 04, 2008 | 16.90 | 16.96 | 15.85 | 15.98 | 3,590,317 | -1.05(-6.14%) |
Jan 03, 2008 | 17.75 | 17.75 | 16.89 | 17.03 | 3,203,126 | -0.70(-3.95%) |
Jan 02, 2008 | 18.50 | 18.52 | 17.58 | 17.73 | 3,196,740 | -1.34(-7.04%) |
Jan 01, 2008 | 18.97 | 19.26 | 18.88 | 19.07 | 882,588 | +0.00(+0.00%) |
Dec 31, 2007 | 18.97 | 19.26 | 18.88 | 19.07 | 882,588 | +0.07(+0.38%) |
Dec 28, 2007 | 19.14 | 19.37 | 18.97 | 19.00 | 934,963 | -0.10(-0.51%) |
Dec 27, 2007 | 19.09 | 19.30 | 18.86 | 19.10 | 1,253,898 | +0.17(+0.89%) |
Dec 26, 2007 | 18.98 | 19.06 | 18.62 | 18.93 | 5,328,661 | +0.00(+0.00%) |
Dec 24, 2007 | 19.08 | 19.34 | 18.91 | 18.93 | 613,103 | -0.06(-0.34%) |
Dec 21, 2007 | 19.80 | 19.83 | 18.85 | 18.99 | 2,242,182 | -0.39(-2.03%) |
Dec 20, 2007 | 19.64 | 19.64 | 18.73 | 19.39 | 2,939,639 | -0.35(-1.79%) |
Dec 19, 2007 | 17.57 | 19.91 | 17.07 | 19.74 | 11,417,265 | +1.91(+10.69%) |
Dec 18, 2007 | 17.54 | 17.93 | 17.42 | 17.83 | 2,103,674 | +0.39(+2.21%) |
Dec 17, 2007 | 17.59 | 17.62 | 17.13 | 17.45 | 2,036,013 | -0.25(-1.41%) |
Dec 14, 2007 | 18.51 | 18.51 | 17.50 | 17.70 | 2,282,828 | -0.92(-4.93%) |
Dec 13, 2007 | 18.27 | 18.63 | 17.98 | 18.61 | 2,150,104 | +0.12(+0.65%) |
Dec 12, 2007 | 18.84 | 19.17 | 18.22 | 18.49 | 4,090,280 | -0.62(-3.24%) |
Dec 11, 2007 | 19.50 | 19.53 | 18.95 | 19.11 | 2,026,276 | -0.27(-1.41%) |
Dec 10, 2007 | 19.11 | 19.51 | 19.11 | 19.39 | 930,325 | +0.25(+1.30%) |
Dec 07, 2007 | 19.16 | 19.63 | 18.96 | 19.14 | 1,576,088 | +0.10(+0.55%) |
Dec 06, 2007 | 18.42 | 19.12 | 18.26 | 19.03 | 1,080,952 | +0.60(+3.23%) |
Dec 05, 2007 | 18.54 | 18.54 | 18.23 | 18.44 | 966,029 | +0.02(+0.09%) |
Dec 04, 2007 | 18.36 | 18.53 | 18.06 | 18.42 | 1,018,483 | -0.19(-1.04%) |