Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.04 | 17.05 | 16.78 | 16.95 | 5,547,015 | -0.24(-1.39%) |
Feb 28, 2008 | 17.35 | 17.47 | 17.13 | 17.19 | 2,583,431 | -0.25(-1.42%) |
Feb 27, 2008 | 17.56 | 17.67 | 17.43 | 17.44 | 1,838,213 | -0.19(-1.06%) |
Feb 26, 2008 | 17.65 | 17.72 | 17.54 | 17.63 | 2,899,116 | -0.09(-0.50%) |
Feb 25, 2008 | 17.55 | 17.80 | 17.50 | 17.72 | 2,798,649 | +0.22(+1.23%) |
Feb 22, 2008 | 17.34 | 17.52 | 17.26 | 17.50 | 4,327,253 | +0.26(+1.51%) |
Feb 21, 2008 | 17.73 | 17.88 | 17.24 | 17.24 | 4,796,902 | -0.48(-2.68%) |
Feb 20, 2008 | 17.80 | 17.82 | 17.56 | 17.72 | 2,571,989 | -0.12(-0.68%) |
Feb 19, 2008 | 17.89 | 17.93 | 17.73 | 17.84 | 2,438,197 | +0.11(+0.64%) |
Feb 18, 2008 | 17.71 | 17.79 | 17.55 | 17.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.71 | 17.79 | 17.55 | 17.73 | 3,036,262 | -0.02(-0.11%) |
Feb 14, 2008 | 18.02 | 18.02 | 17.73 | 17.75 | 3,917,806 | -0.27(-1.51%) |
Feb 13, 2008 | 18.38 | 18.45 | 17.96 | 18.02 | 2,612,346 | -0.21(-1.16%) |
Feb 12, 2008 | 18.13 | 18.33 | 18.00 | 18.23 | 2,898,759 | +0.20(+1.13%) |
Feb 11, 2008 | 18.38 | 18.38 | 17.95 | 18.03 | 4,713,006 | -0.39(-2.14%) |
Feb 08, 2008 | 18.47 | 18.52 | 18.25 | 18.42 | 3,902,065 | -0.05(-0.29%) |
Feb 07, 2008 | 18.42 | 18.61 | 18.21 | 18.47 | 5,599,538 | -0.13(-0.68%) |
Feb 06, 2008 | 18.86 | 18.86 | 18.57 | 18.60 | 2,777,118 | -0.17(-0.91%) |
Feb 05, 2008 | 18.92 | 19.09 | 18.69 | 18.77 | 3,317,852 | -0.45(-2.33%) |
Feb 04, 2008 | 19.00 | 19.30 | 18.93 | 19.22 | 2,059,585 | +0.27(+1.42%) |
Feb 01, 2008 | 18.82 | 19.08 | 18.68 | 18.95 | 3,543,368 | +0.02(+0.11%) |
Jan 31, 2008 | 18.87 | 19.36 | 18.68 | 18.93 | 4,954,939 | -0.20(-1.06%) |
Jan 30, 2008 | 19.30 | 19.75 | 19.04 | 19.13 | 4,523,152 | -0.26(-1.34%) |
Jan 29, 2008 | 18.49 | 19.54 | 18.35 | 19.39 | 5,408,811 | +0.96(+5.18%) |
Jan 28, 2008 | 18.26 | 18.44 | 17.96 | 18.44 | 4,477,699 | +0.16(+0.89%) |
Jan 25, 2008 | 18.82 | 19.04 | 18.15 | 18.28 | 5,865,020 | -0.39(-2.09%) |
Jan 24, 2008 | 18.09 | 18.82 | 18.09 | 18.67 | 4,827,159 | +0.07(+0.37%) |
Jan 23, 2008 | 18.29 | 18.63 | 17.57 | 18.60 | 4,568,527 | -0.12(-0.65%) |
Jan 22, 2008 | 18.17 | 19.27 | 18.17 | 18.72 | 4,839,844 | -0.22(-1.14%) |
Jan 21, 2008 | 19.12 | 19.16 | 18.59 | 18.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.12 | 19.16 | 18.59 | 18.93 | 5,718,204 | -0.02(-0.11%) |
Jan 17, 2008 | 19.00 | 19.08 | 18.80 | 18.95 | 3,939,541 | -0.13(-0.66%) |
Jan 16, 2008 | 18.74 | 19.18 | 18.65 | 19.08 | 6,818,416 | +0.44(+2.35%) |
Jan 15, 2008 | 19.00 | 19.02 | 18.60 | 18.64 | 3,985,448 | -0.55(-2.88%) |
Jan 14, 2008 | 19.34 | 19.35 | 18.98 | 19.19 | 3,685,600 | -0.03(-0.17%) |
Jan 11, 2008 | 18.80 | 19.51 | 18.75 | 19.23 | 4,814,440 | +0.24(+1.28%) |
Jan 10, 2008 | 18.65 | 19.12 | 18.61 | 18.98 | 3,843,083 | +0.26(+1.41%) |
Jan 09, 2008 | 18.54 | 18.75 | 18.31 | 18.72 | 5,350,547 | +0.17(+0.90%) |
Jan 08, 2008 | 18.41 | 18.92 | 18.18 | 18.55 | 4,114,741 | +0.52(+2.86%) |
Jan 07, 2008 | 17.81 | 18.10 | 17.76 | 18.04 | 2,411,708 | +0.24(+1.32%) |
Jan 04, 2008 | 18.19 | 18.21 | 17.73 | 17.80 | 3,354,885 | -0.41(-2.28%) |
Jan 03, 2008 | 18.12 | 18.32 | 17.96 | 18.21 | 2,414,990 | +0.11(+0.61%) |
Jan 02, 2008 | 18.07 | 18.31 | 18.06 | 18.10 | 2,103,385 | -0.13(-0.71%) |
Jan 01, 2008 | 18.40 | 18.46 | 18.15 | 18.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.40 | 18.46 | 18.15 | 18.23 | 1,921,662 | -0.26(-1.39%) |
Dec 28, 2007 | 18.67 | 18.72 | 18.45 | 18.49 | 1,555,840 | +0.02(+0.09%) |
Dec 27, 2007 | 18.43 | 18.60 | 18.36 | 18.47 | 2,046,543 | +0.06(+0.33%) |
Dec 26, 2007 | 18.60 | 18.61 | 18.31 | 18.41 | 2,290,460 | -0.02(-0.09%) |
Dec 24, 2007 | 18.32 | 18.46 | 18.13 | 18.43 | 1,001,987 | +0.33(+1.80%) |
Dec 21, 2007 | 17.95 | 18.19 | 17.76 | 18.10 | 3,702,192 | +0.38(+2.16%) |
Dec 20, 2007 | 17.64 | 17.79 | 17.54 | 17.72 | 1,686,603 | +0.14(+0.81%) |
Dec 19, 2007 | 17.77 | 17.83 | 17.51 | 17.58 | 3,355,237 | -0.15(-0.85%) |
Dec 18, 2007 | 17.72 | 17.80 | 17.58 | 17.73 | 2,652,608 | +0.02(+0.11%) |
Dec 17, 2007 | 17.50 | 17.83 | 17.37 | 17.71 | 3,026,877 | +0.30(+1.75%) |
Dec 14, 2007 | 17.54 | 17.60 | 17.39 | 17.41 | 3,155,816 | -0.35(-1.97%) |
Dec 13, 2007 | 17.74 | 17.95 | 17.67 | 17.76 | 3,363,251 | -0.22(-1.24%) |
Dec 12, 2007 | 18.35 | 18.35 | 17.72 | 17.98 | 5,133,862 | +0.07(+0.36%) |
Dec 11, 2007 | 18.61 | 18.61 | 17.90 | 17.91 | 4,178,242 | -0.70(-3.76%) |
Dec 10, 2007 | 18.65 | 18.70 | 18.47 | 18.61 | 1,954,268 | -0.04(-0.20%) |
Dec 07, 2007 | 18.45 | 18.74 | 18.34 | 18.65 | 2,755,218 | +0.34(+1.86%) |
Dec 06, 2007 | 18.06 | 18.47 | 18.03 | 18.31 | 2,507,133 | +0.24(+1.33%) |
Dec 05, 2007 | 18.07 | 18.43 | 17.92 | 18.07 | 6,844,303 | +0.30(+1.67%) |
Dec 04, 2007 | 17.65 | 18.02 | 17.58 | 17.77 | 4,457,747 | -0.12(-0.68%) |