Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 15.71 | 15.77 | 15.03 | 15.15 | 12,007,472 | -0.76(-4.78%) |
Feb 28, 2008 | 16.41 | 16.41 | 15.69 | 15.91 | 7,233,449 | -0.59(-3.57%) |
Feb 27, 2008 | 16.44 | 16.85 | 16.29 | 16.50 | 6,032,895 | -0.09(-0.56%) |
Feb 26, 2008 | 16.41 | 16.82 | 16.23 | 16.59 | 6,828,897 | +0.09(+0.56%) |
Feb 25, 2008 | 16.39 | 16.54 | 15.92 | 16.50 | 6,085,146 | +0.15(+0.89%) |
Feb 22, 2008 | 16.12 | 16.41 | 15.78 | 16.35 | 7,160,350 | +0.30(+1.90%) |
Feb 21, 2008 | 16.45 | 16.66 | 15.96 | 16.05 | 5,401,199 | -0.37(-2.26%) |
Feb 20, 2008 | 16.08 | 16.51 | 15.81 | 16.42 | 9,751,824 | +0.14(+0.85%) |
Feb 19, 2008 | 17.17 | 17.19 | 16.11 | 16.28 | 8,535,590 | -0.67(-3.94%) |
Feb 18, 2008 | 16.77 | 16.98 | 16.22 | 16.95 | 7,246,141 | +0.00(+0.00%) |
Feb 15, 2008 | 16.77 | 16.98 | 16.22 | 16.95 | 7,246,141 | +0.32(+1.91%) |
Feb 14, 2008 | 17.24 | 17.24 | 16.59 | 16.63 | 5,412,282 | -0.57(-3.31%) |
Feb 13, 2008 | 17.49 | 17.60 | 16.86 | 17.20 | 5,759,570 | -0.03(-0.19%) |
Feb 12, 2008 | 16.68 | 17.47 | 16.59 | 17.23 | 9,149,612 | +0.70(+4.24%) |
Feb 11, 2008 | 16.98 | 16.98 | 16.38 | 16.53 | 5,858,606 | -0.45(-2.65%) |
Feb 08, 2008 | 17.23 | 17.33 | 16.54 | 16.98 | 7,693,750 | -0.47(-2.69%) |
Feb 07, 2008 | 17.20 | 17.93 | 17.06 | 17.45 | 9,555,335 | +0.22(+1.27%) |
Feb 06, 2008 | 17.21 | 17.65 | 16.91 | 17.23 | 7,726,182 | +0.20(+1.16%) |
Feb 05, 2008 | 17.66 | 17.76 | 17.03 | 17.04 | 8,646,130 | -0.89(-4.95%) |
Feb 04, 2008 | 18.56 | 18.91 | 17.81 | 17.92 | 10,898,204 | -0.64(-3.46%) |
Feb 01, 2008 | 17.93 | 18.59 | 17.68 | 18.56 | 9,181,179 | +0.64(+3.54%) |
Jan 31, 2008 | 16.96 | 18.21 | 16.54 | 17.93 | 11,799,783 | +0.69(+3.99%) |
Jan 30, 2008 | 17.41 | 17.98 | 17.19 | 17.24 | 9,673,680 | -0.27(-1.55%) |
Jan 29, 2008 | 17.27 | 17.64 | 17.18 | 17.51 | 11,507,216 | +0.48(+2.80%) |
Jan 28, 2008 | 16.10 | 17.04 | 15.85 | 17.04 | 8,500,408 | +0.83(+5.15%) |
Jan 25, 2008 | 16.92 | 17.19 | 16.11 | 16.20 | 10,400,444 | -0.48(-2.86%) |
Jan 24, 2008 | 16.81 | 17.02 | 16.27 | 16.68 | 11,480,359 | +0.03(+0.20%) |
Jan 23, 2008 | 15.18 | 17.08 | 14.61 | 16.65 | 16,322,253 | +1.08(+6.93%) |
Jan 22, 2008 | 13.88 | 16.46 | 13.76 | 15.57 | 16,710,172 | +0.62(+4.12%) |
Jan 21, 2008 | 15.04 | 15.73 | 14.65 | 14.95 | 13,570,914 | +0.00(+0.00%) |
Jan 18, 2008 | 15.04 | 15.73 | 14.65 | 14.95 | 13,570,914 | -0.32(-2.12%) |
Jan 17, 2008 | 15.78 | 16.16 | 15.17 | 15.28 | 10,271,738 | -0.64(-4.03%) |
Jan 16, 2008 | 15.22 | 16.22 | 15.07 | 15.92 | 13,741,791 | +0.76(+5.02%) |
Jan 15, 2008 | 15.39 | 15.49 | 14.93 | 15.16 | 9,300,375 | -0.60(-3.82%) |
Jan 14, 2008 | 16.31 | 16.35 | 15.51 | 15.76 | 6,502,962 | -0.36(-2.22%) |
Jan 11, 2008 | 15.47 | 16.45 | 15.30 | 16.12 | 10,276,950 | +0.44(+2.83%) |
Jan 10, 2008 | 15.22 | 16.00 | 14.86 | 15.67 | 13,912,434 | +0.35(+2.29%) |
Jan 09, 2008 | 14.91 | 15.33 | 14.61 | 15.32 | 12,229,430 | +0.40(+2.66%) |
Jan 08, 2008 | 15.38 | 15.61 | 14.91 | 14.93 | 9,968,709 | -0.44(-2.88%) |
Jan 07, 2008 | 15.75 | 15.92 | 15.19 | 15.37 | 11,933,472 | -0.36(-2.31%) |
Jan 04, 2008 | 16.22 | 16.22 | 15.41 | 15.73 | 15,016,360 | -0.52(-3.22%) |
Jan 03, 2008 | 16.34 | 16.49 | 16.14 | 16.25 | 5,636,803 | +0.11(+0.66%) |
Jan 02, 2008 | 16.51 | 16.60 | 16.10 | 16.15 | 6,726,000 | -0.48(-2.86%) |
Jan 01, 2008 | 16.54 | 16.80 | 16.48 | 16.63 | 5,462,424 | +0.00(+0.00%) |
Dec 31, 2007 | 16.54 | 16.80 | 16.48 | 16.63 | 5,412,891 | -0.07(-0.44%) |
Dec 28, 2007 | 16.81 | 17.00 | 16.42 | 16.70 | 5,769,020 | +0.03(+0.20%) |
Dec 27, 2007 | 17.40 | 17.43 | 16.63 | 16.67 | 6,703,573 | -0.92(-5.23%) |
Dec 26, 2007 | 17.72 | 17.82 | 17.37 | 17.58 | 4,593,845 | -0.29(-1.63%) |
Dec 24, 2007 | 18.05 | 18.05 | 17.53 | 17.88 | 3,226,751 | -0.03(-0.15%) |
Dec 21, 2007 | 17.26 | 17.91 | 16.86 | 17.90 | 11,457,398 | +0.88(+5.17%) |
Dec 20, 2007 | 16.89 | 17.28 | 16.61 | 17.02 | 7,879,084 | +0.13(+0.78%) |
Dec 19, 2007 | 17.20 | 17.25 | 16.79 | 16.89 | 10,397,079 | -0.68(-3.88%) |
Dec 18, 2007 | 17.71 | 17.84 | 17.22 | 17.57 | 8,863,515 | -0.02(-0.11%) |
Dec 17, 2007 | 17.49 | 17.98 | 17.29 | 17.59 | 6,798,172 | -0.01(-0.04%) |
Dec 14, 2007 | 18.01 | 18.21 | 17.58 | 17.60 | 6,550,843 | -0.66(-3.59%) |
Dec 13, 2007 | 17.77 | 18.31 | 17.60 | 18.25 | 7,635,662 | +0.37(+2.07%) |
Dec 12, 2007 | 19.30 | 19.58 | 17.54 | 17.88 | 12,749,815 | -1.15(-6.05%) |
Dec 11, 2007 | 20.53 | 20.58 | 19.03 | 19.03 | 7,890,632 | -1.48(-7.22%) |
Dec 10, 2007 | 19.70 | 20.65 | 19.46 | 20.52 | 10,265,219 | +0.81(+4.13%) |
Dec 07, 2007 | 19.94 | 20.01 | 19.57 | 19.70 | 4,966,878 | -0.14(-0.70%) |
Dec 06, 2007 | 19.06 | 19.85 | 18.90 | 19.84 | 7,220,052 | +0.66(+3.45%) |
Dec 05, 2007 | 19.11 | 19.23 | 18.80 | 19.18 | 5,919,069 | +0.22(+1.19%) |
Dec 04, 2007 | 19.68 | 19.74 | 18.95 | 18.95 | 4,921,050 | -0.88(-4.44%) |