Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.65 | 19.72 | 19.32 | 19.67 | 13,612,000 | +0.00(+0.01%) |
Feb 28, 2008 | 19.23 | 19.70 | 19.09 | 19.67 | 15,289,000 | +0.53(+2.79%) |
Feb 27, 2008 | 19.09 | 19.19 | 18.74 | 19.13 | 12,190,000 | +0.53(+2.87%) |
Feb 26, 2008 | 18.09 | 18.73 | 18.02 | 18.60 | 8,300,000 | +0.61(+3.39%) |
Feb 25, 2008 | 18.01 | 18.01 | 17.73 | 17.99 | 8,990,000 | +0.07(+0.41%) |
Feb 22, 2008 | 17.83 | 18.02 | 17.60 | 17.92 | 7,159,000 | +0.22(+1.24%) |
Feb 21, 2008 | 17.76 | 17.92 | 17.63 | 17.70 | 10,583,000 | -0.00(-0.02%) |
Feb 20, 2008 | 17.20 | 17.70 | 17.16 | 17.70 | 6,872,000 | +0.32(+1.85%) |
Feb 19, 2008 | 17.27 | 17.45 | 17.21 | 17.38 | 5,627,000 | +0.43(+2.51%) |
Feb 18, 2008 | 17.34 | 17.34 | 16.80 | 16.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.34 | 17.34 | 16.80 | 16.95 | 4,681,000 | -0.13(-0.79%) |
Feb 14, 2008 | 17.10 | 17.29 | 17.03 | 17.09 | 5,359,000 | -0.05(-0.26%) |
Feb 13, 2008 | 16.91 | 17.24 | 16.87 | 17.13 | 4,654,000 | +0.10(+0.58%) |
Feb 12, 2008 | 17.39 | 17.45 | 16.98 | 17.03 | 7,378,000 | -0.37(-2.11%) |
Feb 11, 2008 | 17.11 | 17.40 | 16.98 | 17.40 | 7,923,000 | +0.37(+2.20%) |
Feb 08, 2008 | 16.79 | 17.03 | 16.79 | 17.03 | 7,492,000 | +0.36(+2.14%) |
Feb 07, 2008 | 16.52 | 16.70 | 16.43 | 16.67 | 5,826,000 | +0.30(+1.80%) |
Feb 06, 2008 | 16.48 | 16.51 | 16.33 | 16.38 | 3,613,000 | +0.21(+1.29%) |
Feb 05, 2008 | 16.26 | 16.39 | 16.11 | 16.17 | 5,955,000 | -0.35(-2.11%) |
Feb 04, 2008 | 16.38 | 16.65 | 16.25 | 16.52 | 5,135,000 | -0.10(-0.62%) |
Feb 01, 2008 | 17.03 | 17.04 | 16.53 | 16.62 | 14,471,000 | -0.20(-1.19%) |
Jan 31, 2008 | 16.68 | 16.90 | 16.56 | 16.82 | 7,923,000 | +0.14(+0.86%) |
Jan 30, 2008 | 16.57 | 16.80 | 16.47 | 16.68 | 7,391,000 | +0.14(+0.85%) |
Jan 29, 2008 | 16.59 | 16.65 | 16.39 | 16.53 | 7,336,000 | -0.02(-0.10%) |
Jan 28, 2008 | 16.38 | 16.61 | 16.31 | 16.55 | 8,722,000 | +0.25(+1.55%) |
Jan 25, 2008 | 16.34 | 16.40 | 16.18 | 16.30 | 5,278,000 | -0.00(-0.01%) |
Jan 24, 2008 | 16.39 | 16.39 | 16.02 | 16.30 | 9,828,000 | +0.40(+2.52%) |
Jan 23, 2008 | 15.72 | 16.05 | 15.62 | 15.90 | 7,342,000 | -0.00(-0.01%) |
Jan 22, 2008 | 15.50 | 16.09 | 15.44 | 15.90 | 11,000,000 | -0.13(-0.80%) |
Jan 21, 2008 | 16.10 | 16.13 | 15.84 | 16.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.10 | 16.13 | 15.84 | 16.03 | 6,624,000 | +0.31(+1.99%) |
Jan 17, 2008 | 15.90 | 15.96 | 15.65 | 15.72 | 7,716,000 | +0.06(+0.40%) |
Jan 16, 2008 | 15.87 | 16.04 | 15.58 | 15.65 | 8,020,000 | -0.18(-1.14%) |
Jan 15, 2008 | 16.19 | 16.36 | 15.81 | 15.83 | 9,125,000 | -0.45(-2.74%) |
Jan 14, 2008 | 16.16 | 16.45 | 16.10 | 16.28 | 8,343,000 | +0.20(+1.26%) |
Jan 11, 2008 | 15.95 | 16.18 | 15.82 | 16.08 | 5,612,000 | +0.02(+0.10%) |
Jan 10, 2008 | 15.49 | 16.13 | 15.46 | 16.06 | 7,623,000 | +0.54(+3.49%) |
Jan 09, 2008 | 15.52 | 15.73 | 15.44 | 15.52 | 10,622,000 | -0.07(-0.45%) |
Jan 08, 2008 | 15.32 | 15.63 | 15.32 | 15.59 | 6,153,000 | +0.54(+3.57%) |
Jan 07, 2008 | 15.16 | 15.23 | 14.97 | 15.05 | 5,132,000 | -0.11(-0.75%) |
Jan 04, 2008 | 15.25 | 15.27 | 15.01 | 15.17 | 4,055,000 | -0.12(-0.77%) |
Jan 03, 2008 | 15.10 | 15.30 | 15.02 | 15.29 | 5,530,000 | +0.11(+0.69%) |
Jan 02, 2008 | 14.86 | 15.19 | 14.86 | 15.18 | 6,721,000 | +0.48(+3.29%) |
Jan 01, 2008 | 14.73 | 14.76 | 14.58 | 14.70 | 2,957,000 | +0.00(+0.00%) |
Dec 31, 2007 | 14.73 | 14.76 | 14.58 | 14.70 | 2,957,000 | +0.04(+0.31%) |
Dec 28, 2007 | 14.71 | 14.77 | 14.59 | 14.65 | 5,088,000 | +0.13(+0.87%) |
Dec 27, 2007 | 14.55 | 14.64 | 14.41 | 14.53 | 2,936,000 | -0.07(-0.49%) |
Dec 26, 2007 | 14.61 | 14.65 | 14.55 | 14.60 | 3,290,100 | +0.13(+0.93%) |
Dec 24, 2007 | 14.33 | 14.47 | 14.30 | 14.46 | 1,039,000 | +0.25(+1.74%) |
Dec 21, 2007 | 14.30 | 14.33 | 14.21 | 14.21 | 1,433,000 | +0.12(+0.89%) |
Dec 20, 2007 | 13.97 | 14.20 | 13.89 | 14.09 | 2,716,000 | +0.11(+0.75%) |
Dec 19, 2007 | 13.98 | 14.06 | 13.90 | 13.98 | 2,421,000 | +0.08(+0.60%) |
Dec 18, 2007 | 13.95 | 13.97 | 13.77 | 13.90 | 2,662,500 | +0.19(+1.37%) |
Dec 17, 2007 | 13.61 | 13.81 | 13.59 | 13.71 | 2,471,900 | -0.03(-0.19%) |
Dec 14, 2007 | 13.82 | 13.83 | 13.64 | 13.74 | 5,030,650 | -0.27(-1.96%) |
Dec 13, 2007 | 14.32 | 14.32 | 13.87 | 14.01 | 4,799,000 | -0.53(-3.67%) |
Dec 12, 2007 | 14.60 | 14.66 | 14.50 | 14.55 | 4,412,630 | +0.20(+1.38%) |
Dec 11, 2007 | 14.58 | 14.67 | 14.31 | 14.35 | 3,356,100 | -0.21(-1.46%) |
Dec 10, 2007 | 14.46 | 14.62 | 14.41 | 14.56 | 3,158,200 | +0.29(+2.00%) |
Dec 07, 2007 | 14.29 | 14.31 | 14.15 | 14.28 | 2,507,200 | -0.10(-0.70%) |
Dec 06, 2007 | 13.96 | 14.47 | 13.96 | 14.38 | 3,731,430 | +0.25(+1.74%) |
Dec 05, 2007 | 14.10 | 14.25 | 14.02 | 14.13 | 3,128,000 | -0.08(-0.54%) |
Dec 04, 2007 | 14.30 | 14.30 | 14.13 | 14.21 | 1,953,340 | +0.20(+1.43%) |