Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.24 | 18.49 | 17.43 | 17.58 | 767,437 | -0.92(-4.97%) |
Feb 28, 2008 | 19.70 | 19.70 | 18.39 | 18.50 | 406,797 | -1.06(-5.42%) |
Feb 27, 2008 | 19.63 | 20.11 | 19.26 | 19.56 | 255,764 | -0.33(-1.66%) |
Feb 26, 2008 | 18.64 | 20.00 | 18.38 | 19.89 | 1,095,445 | +1.09(+5.80%) |
Feb 25, 2008 | 18.67 | 19.39 | 17.60 | 18.80 | 747,526 | +0.10(+0.53%) |
Feb 22, 2008 | 17.98 | 18.89 | 17.62 | 18.70 | 670,455 | +1.14(+6.49%) |
Feb 21, 2008 | 18.53 | 18.90 | 17.50 | 17.56 | 493,481 | -0.88(-4.77%) |
Feb 20, 2008 | 17.96 | 18.72 | 17.87 | 18.44 | 564,792 | +0.39(+2.16%) |
Feb 19, 2008 | 18.74 | 19.00 | 17.84 | 18.05 | 475,289 | -0.41(-2.22%) |
Feb 18, 2008 | 17.88 | 18.62 | 17.60 | 18.46 | 449,065 | +0.00(+0.00%) |
Feb 15, 2008 | 17.88 | 18.62 | 17.60 | 18.46 | 449,065 | +0.52(+2.90%) |
Feb 14, 2008 | 19.15 | 19.15 | 17.87 | 17.94 | 646,579 | -1.13(-5.93%) |
Feb 13, 2008 | 19.45 | 19.78 | 18.96 | 19.07 | 673,714 | -0.15(-0.78%) |
Feb 12, 2008 | 19.35 | 19.50 | 19.05 | 19.22 | 608,595 | -0.10(-0.52%) |
Feb 11, 2008 | 19.35 | 19.80 | 18.92 | 19.32 | 1,142,803 | -0.69(-3.45%) |
Feb 08, 2008 | 20.04 | 20.23 | 19.50 | 20.01 | 1,329,754 | +0.02(+0.10%) |
Feb 07, 2008 | 17.53 | 20.25 | 17.53 | 19.99 | 2,279,625 | +1.78(+9.77%) |
Feb 06, 2008 | 19.21 | 19.21 | 18.03 | 18.21 | 1,145,953 | -0.81(-4.26%) |
Feb 05, 2008 | 19.95 | 20.57 | 18.81 | 19.02 | 955,555 | -1.27(-6.26%) |
Feb 04, 2008 | 20.03 | 20.83 | 19.95 | 20.29 | 1,799,760 | +0.25(+1.25%) |
Feb 01, 2008 | 19.19 | 20.17 | 18.97 | 20.04 | 868,435 | +0.81(+4.21%) |
Jan 31, 2008 | 17.51 | 19.65 | 17.42 | 19.23 | 976,332 | +1.43(+8.03%) |
Jan 30, 2008 | 17.17 | 18.30 | 17.00 | 17.80 | 1,021,088 | +0.48(+2.77%) |
Jan 29, 2008 | 17.97 | 18.39 | 17.19 | 17.32 | 758,290 | -0.58(-3.24%) |
Jan 28, 2008 | 17.31 | 18.01 | 17.00 | 17.90 | 823,298 | +0.46(+2.64%) |
Jan 25, 2008 | 19.42 | 19.50 | 17.25 | 17.44 | 1,129,197 | -1.78(-9.26%) |
Jan 24, 2008 | 18.66 | 19.35 | 18.42 | 19.22 | 1,337,948 | +0.70(+3.78%) |
Jan 23, 2008 | 16.34 | 18.95 | 16.07 | 18.52 | 1,354,619 | +1.84(+11.03%) |
Jan 22, 2008 | 14.70 | 16.96 | 14.10 | 16.68 | 958,642 | +1.09(+6.99%) |
Jan 21, 2008 | 16.16 | 16.47 | 14.99 | 15.59 | 1,097,224 | +0.00(+0.00%) |
Jan 18, 2008 | 16.16 | 16.47 | 14.99 | 15.59 | 1,097,224 | -0.56(-3.47%) |
Jan 17, 2008 | 17.66 | 17.70 | 15.85 | 16.15 | 998,159 | -1.18(-6.81%) |
Jan 16, 2008 | 16.59 | 17.93 | 16.34 | 17.33 | 1,223,684 | +0.50(+2.97%) |
Jan 15, 2008 | 17.04 | 17.21 | 16.33 | 16.83 | 843,654 | -0.38(-2.21%) |
Jan 14, 2008 | 17.00 | 17.60 | 16.80 | 17.21 | 568,753 | +0.32(+1.89%) |
Jan 11, 2008 | 17.34 | 17.62 | 16.65 | 16.89 | 692,479 | -0.67(-3.82%) |
Jan 10, 2008 | 16.98 | 18.06 | 16.52 | 17.56 | 1,119,197 | +0.08(+0.46%) |
Jan 09, 2008 | 17.81 | 18.26 | 16.37 | 17.48 | 2,023,459 | +1.17(+7.17%) |
Jan 08, 2008 | 16.64 | 17.21 | 16.20 | 16.31 | 1,767,717 | -0.63(-3.72%) |
Jan 07, 2008 | 17.99 | 18.24 | 16.16 | 16.94 | 2,427,136 | -1.71(-9.16%) |
Jan 04, 2008 | 19.28 | 19.51 | 16.49 | 18.65 | 3,320,852 | -1.63(-8.05%) |
Jan 03, 2008 | 22.20 | 22.64 | 20.07 | 20.28 | 1,197,028 | -1.92(-8.65%) |
Jan 02, 2008 | 24.26 | 24.30 | 22.00 | 22.20 | 1,045,027 | -2.16(-8.87%) |
Jan 01, 2008 | 25.44 | 25.44 | 24.36 | 24.36 | 462,463 | +0.00(+0.00%) |
Dec 31, 2007 | 25.44 | 25.44 | 24.36 | 24.36 | 462,463 | -1.15(-4.51%) |
Dec 28, 2007 | 26.68 | 26.98 | 25.32 | 25.51 | 359,524 | -0.86(-3.26%) |
Dec 27, 2007 | 27.04 | 27.23 | 26.25 | 26.37 | 847,546 | -0.74(-2.73%) |
Dec 26, 2007 | 25.67 | 27.31 | 24.90 | 27.11 | 938,846 | +1.34(+5.20%) |
Dec 24, 2007 | 25.00 | 25.80 | 24.62 | 25.77 | 345,661 | +0.74(+2.96%) |
Dec 21, 2007 | 23.28 | 25.03 | 23.28 | 25.03 | 2,200,615 | +1.92(+8.31%) |
Dec 20, 2007 | 23.02 | 23.20 | 22.34 | 23.11 | 412,341 | +0.36(+1.58%) |
Dec 19, 2007 | 22.78 | 23.17 | 22.60 | 22.75 | 249,850 | -0.20(-0.87%) |
Dec 18, 2007 | 22.68 | 23.13 | 21.67 | 22.95 | 567,400 | +0.54(+2.41%) |
Dec 17, 2007 | 22.72 | 22.95 | 22.39 | 22.41 | 439,665 | -0.50(-2.18%) |
Dec 14, 2007 | 23.91 | 24.24 | 22.67 | 22.91 | 891,361 | -1.15(-4.78%) |
Dec 13, 2007 | 24.12 | 24.36 | 23.78 | 24.06 | 879,213 | -0.48(-1.96%) |
Dec 12, 2007 | 25.00 | 25.46 | 24.04 | 24.54 | 563,559 | -0.30(-1.21%) |
Dec 11, 2007 | 24.85 | 25.89 | 24.40 | 24.84 | 780,841 | -0.10(-0.40%) |
Dec 10, 2007 | 24.39 | 25.19 | 24.36 | 24.94 | 1,366,522 | +0.36(+1.46%) |
Dec 07, 2007 | 25.23 | 25.68 | 24.40 | 24.58 | 1,245,498 | -0.55(-2.19%) |
Dec 06, 2007 | 26.21 | 27.16 | 24.95 | 25.13 | 3,468,996 | -4.22(-14.38%) |
Dec 05, 2007 | 29.46 | 30.16 | 28.86 | 29.35 | 552,919 | +0.40(+1.38%) |
Dec 04, 2007 | 29.85 | 29.85 | 28.43 | 28.95 | 624,493 | -0.37(-1.26%) |