Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.29 | 11.67 | 11.29 | 11.44 | 1,029,950 | -0.12(-1.04%) |
Feb 28, 2008 | 11.92 | 12.28 | 11.55 | 11.56 | 1,765,500 | -0.42(-3.51%) |
Feb 27, 2008 | 13.70 | 13.70 | 11.88 | 11.98 | 2,761,779 | -2.27(-15.93%) |
Feb 26, 2008 | 14.29 | 14.94 | 14.11 | 14.25 | 958,490 | +0.00(+0.00%) |
Feb 25, 2008 | 14.59 | 14.67 | 14.13 | 14.25 | 615,100 | -0.32(-2.20%) |
Feb 22, 2008 | 14.75 | 14.83 | 14.15 | 14.57 | 473,127 | -0.13(-0.88%) |
Feb 21, 2008 | 15.24 | 15.33 | 14.64 | 14.70 | 558,096 | -0.48(-3.16%) |
Feb 20, 2008 | 15.15 | 15.20 | 14.61 | 15.18 | 500,170 | +0.09(+0.60%) |
Feb 19, 2008 | 14.68 | 15.54 | 14.68 | 15.09 | 733,678 | +0.53(+3.64%) |
Feb 18, 2008 | 14.99 | 15.06 | 14.40 | 14.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.99 | 15.06 | 14.40 | 14.56 | 779,280 | -0.43(-2.87%) |
Feb 14, 2008 | 15.27 | 15.45 | 14.80 | 14.99 | 1,838,900 | -0.26(-1.70%) |
Feb 13, 2008 | 15.36 | 15.77 | 15.05 | 15.25 | 1,953,966 | -0.05(-0.33%) |
Feb 12, 2008 | 16.80 | 17.85 | 15.00 | 15.30 | 5,774,981 | -8.01(-34.36%) |
Feb 11, 2008 | 22.98 | 23.61 | 22.61 | 23.31 | 395,400 | +0.25(+1.08%) |
Feb 08, 2008 | 22.86 | 23.50 | 22.81 | 23.06 | 491,201 | +0.18(+0.79%) |
Feb 07, 2008 | 22.91 | 23.47 | 22.37 | 22.88 | 443,902 | -0.12(-0.52%) |
Feb 06, 2008 | 23.20 | 23.75 | 22.88 | 23.00 | 487,031 | +0.00(+0.00%) |
Feb 05, 2008 | 23.30 | 23.78 | 22.99 | 23.00 | 425,864 | -0.78(-3.28%) |
Feb 04, 2008 | 23.94 | 24.09 | 23.70 | 23.78 | 397,600 | -0.16(-0.67%) |
Feb 01, 2008 | 23.56 | 24.35 | 23.27 | 23.94 | 467,106 | +0.37(+1.57%) |
Jan 31, 2008 | 22.80 | 24.03 | 22.53 | 23.57 | 369,200 | +0.32(+1.38%) |
Jan 30, 2008 | 23.30 | 24.22 | 22.99 | 23.25 | 316,975 | -0.15(-0.64%) |
Jan 29, 2008 | 23.43 | 23.53 | 22.82 | 23.40 | 534,300 | +0.00(+0.00%) |
Jan 28, 2008 | 23.13 | 23.42 | 22.68 | 23.40 | 416,900 | +0.13(+0.56%) |
Jan 25, 2008 | 23.85 | 23.94 | 23.03 | 23.27 | 497,300 | -0.50(-2.10%) |
Jan 24, 2008 | 23.75 | 24.25 | 23.36 | 23.77 | 469,500 | +0.00(+0.00%) |
Jan 23, 2008 | 23.60 | 23.89 | 22.14 | 23.77 | 657,300 | -0.28(-1.16%) |
Jan 22, 2008 | 23.52 | 24.43 | 22.53 | 24.05 | 610,900 | +0.73(+3.13%) |
Jan 21, 2008 | 23.06 | 23.80 | 22.58 | 23.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.06 | 23.80 | 22.58 | 23.32 | 670,700 | +0.12(+0.52%) |
Jan 17, 2008 | 24.20 | 24.38 | 23.04 | 23.20 | 474,600 | -0.89(-3.69%) |
Jan 16, 2008 | 24.02 | 24.69 | 23.59 | 24.09 | 369,700 | -0.15(-0.62%) |
Jan 15, 2008 | 24.60 | 24.71 | 23.64 | 24.24 | 339,900 | -0.85(-3.39%) |
Jan 14, 2008 | 24.51 | 25.18 | 24.22 | 25.09 | 243,115 | +0.66(+2.70%) |
Jan 11, 2008 | 24.88 | 25.27 | 24.16 | 24.43 | 438,600 | -0.56(-2.24%) |
Jan 10, 2008 | 24.17 | 25.40 | 23.81 | 24.99 | 455,300 | +0.51(+2.08%) |
Jan 09, 2008 | 23.89 | 24.55 | 23.32 | 24.48 | 634,700 | +0.28(+1.16%) |
Jan 08, 2008 | 25.78 | 26.04 | 24.15 | 24.20 | 608,300 | -1.54(-5.98%) |
Jan 07, 2008 | 25.95 | 26.44 | 25.30 | 25.74 | 578,200 | -0.05(-0.19%) |
Jan 04, 2008 | 25.90 | 26.22 | 25.40 | 25.79 | 618,800 | -0.42(-1.60%) |
Jan 03, 2008 | 25.92 | 26.58 | 25.76 | 26.21 | 375,075 | +0.39(+1.51%) |
Jan 02, 2008 | 26.55 | 26.69 | 25.54 | 25.82 | 292,700 | -0.83(-3.11%) |
Jan 01, 2008 | 27.10 | 27.25 | 26.20 | 26.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.10 | 27.10 | 26.20 | 26.65 | 272,300 | -0.60(-2.20%) |
Dec 28, 2007 | 26.30 | 27.59 | 26.30 | 27.25 | 294,500 | +0.95(+3.61%) |
Dec 27, 2007 | 27.51 | 27.51 | 26.30 | 26.30 | 217,600 | -1.23(-4.47%) |
Dec 26, 2007 | 27.79 | 27.89 | 27.03 | 27.53 | 266,300 | -0.26(-0.94%) |
Dec 24, 2007 | 27.66 | 28.10 | 27.47 | 27.79 | 138,400 | +0.12(+0.43%) |
Dec 21, 2007 | 27.09 | 27.68 | 26.38 | 27.67 | 666,600 | +1.02(+3.83%) |
Dec 20, 2007 | 26.59 | 26.77 | 26.03 | 26.65 | 399,100 | +0.29(+1.10%) |
Dec 19, 2007 | 26.31 | 26.45 | 25.81 | 26.36 | 423,500 | -0.09(-0.34%) |
Dec 18, 2007 | 26.40 | 26.59 | 25.77 | 26.45 | 332,000 | +0.29(+1.11%) |
Dec 17, 2007 | 25.90 | 26.50 | 25.34 | 26.16 | 602,800 | +0.07(+0.27%) |
Dec 14, 2007 | 27.15 | 27.31 | 25.94 | 26.09 | 431,100 | -1.22(-4.47%) |
Dec 13, 2007 | 27.67 | 27.69 | 26.92 | 27.31 | 540,600 | -0.69(-2.46%) |
Dec 12, 2007 | 27.89 | 28.71 | 27.33 | 28.00 | 517,985 | +0.69(+2.53%) |
Dec 11, 2007 | 27.71 | 28.12 | 27.09 | 27.31 | 485,300 | -0.35(-1.27%) |
Dec 10, 2007 | 28.21 | 28.24 | 27.54 | 27.66 | 408,400 | -0.54(-1.91%) |
Dec 07, 2007 | 29.57 | 29.57 | 28.12 | 28.20 | 402,000 | -1.34(-4.54%) |
Dec 06, 2007 | 28.10 | 29.60 | 28.10 | 29.54 | 638,900 | +1.46(+5.20%) |
Dec 05, 2007 | 27.41 | 28.23 | 27.08 | 28.08 | 665,110 | +0.96(+3.54%) |
Dec 04, 2007 | 26.96 | 27.54 | 26.73 | 27.12 | 335,600 | -0.13(-0.48%) |