Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.27 | 20.39 | 19.33 | 19.48 | 4,443,297 | -1.12(-5.46%) |
Feb 28, 2008 | 19.81 | 20.73 | 19.74 | 20.60 | 6,154,126 | +0.64(+3.21%) |
Feb 27, 2008 | 20.11 | 20.19 | 19.76 | 19.96 | 5,527,213 | -0.12(-0.61%) |
Feb 26, 2008 | 19.78 | 20.12 | 19.45 | 20.08 | 5,007,583 | +0.26(+1.33%) |
Feb 25, 2008 | 18.79 | 19.83 | 18.77 | 19.82 | 7,118,173 | +0.97(+5.14%) |
Feb 22, 2008 | 18.87 | 18.98 | 18.44 | 18.85 | 4,514,440 | +0.04(+0.22%) |
Feb 21, 2008 | 19.57 | 19.67 | 18.67 | 18.81 | 5,265,642 | -0.92(-4.66%) |
Feb 20, 2008 | 19.21 | 19.80 | 19.13 | 19.73 | 7,804,718 | +0.39(+1.99%) |
Feb 19, 2008 | 18.69 | 19.63 | 18.69 | 19.35 | 8,988,391 | +0.96(+5.22%) |
Feb 18, 2008 | 18.84 | 18.96 | 18.07 | 18.39 | 6,490,481 | +0.00(+0.00%) |
Feb 15, 2008 | 18.84 | 18.96 | 18.07 | 18.39 | 6,490,481 | -0.08(-0.44%) |
Feb 14, 2008 | 19.07 | 19.65 | 18.20 | 18.47 | 9,928,732 | -0.57(-2.98%) |
Feb 13, 2008 | 18.21 | 19.12 | 18.08 | 19.03 | 9,832,736 | +1.03(+5.70%) |
Feb 12, 2008 | 18.19 | 18.60 | 17.92 | 18.01 | 5,881,116 | -0.12(-0.68%) |
Feb 11, 2008 | 17.59 | 18.20 | 17.42 | 18.13 | 4,488,712 | +0.54(+3.08%) |
Feb 08, 2008 | 17.52 | 17.85 | 17.38 | 17.59 | 5,140,087 | +0.00(+0.00%) |
Feb 07, 2008 | 16.22 | 17.63 | 16.14 | 17.59 | 8,504,556 | +1.25(+7.63%) |
Feb 06, 2008 | 17.29 | 17.34 | 16.32 | 16.34 | 6,261,173 | -0.74(-4.32%) |
Feb 05, 2008 | 17.49 | 17.57 | 17.08 | 17.08 | 5,166,651 | -0.61(-3.43%) |
Feb 04, 2008 | 17.20 | 17.79 | 17.02 | 17.69 | 5,829,298 | +1.09(+6.58%) |
Feb 01, 2008 | 16.45 | 16.77 | 16.09 | 16.60 | 5,861,065 | +0.02(+0.10%) |
Jan 31, 2008 | 15.80 | 16.58 | 15.46 | 16.58 | 7,003,157 | +0.63(+3.96%) |
Jan 30, 2008 | 16.32 | 16.38 | 15.92 | 15.95 | 3,498,399 | -0.44(-2.70%) |
Jan 29, 2008 | 16.00 | 16.46 | 15.83 | 16.39 | 4,523,248 | +0.53(+3.36%) |
Jan 28, 2008 | 15.82 | 15.88 | 15.43 | 15.86 | 3,372,497 | +0.15(+0.94%) |
Jan 25, 2008 | 15.64 | 16.26 | 15.57 | 15.71 | 8,749,625 | +0.18(+1.16%) |
Jan 24, 2008 | 15.15 | 15.71 | 15.10 | 15.53 | 5,373,079 | +0.36(+2.38%) |
Jan 23, 2008 | 14.72 | 15.19 | 14.28 | 15.17 | 5,451,542 | +0.14(+0.93%) |
Jan 22, 2008 | 14.57 | 15.18 | 14.48 | 15.03 | 4,988,736 | -0.25(-1.66%) |
Jan 21, 2008 | 15.21 | 15.47 | 14.69 | 15.28 | 5,329,053 | +0.00(+0.00%) |
Jan 18, 2008 | 15.21 | 15.47 | 14.69 | 15.28 | 5,328,931 | -0.11(-0.75%) |
Jan 17, 2008 | 15.97 | 16.14 | 15.34 | 15.40 | 5,107,861 | -0.53(-3.30%) |
Jan 16, 2008 | 16.41 | 16.46 | 15.83 | 15.92 | 5,810,834 | -0.55(-3.34%) |
Jan 15, 2008 | 16.74 | 16.80 | 16.43 | 16.47 | 6,363,418 | -0.42(-2.48%) |
Jan 14, 2008 | 16.20 | 17.01 | 16.20 | 16.89 | 4,644,165 | +0.97(+6.08%) |
Jan 11, 2008 | 15.46 | 16.31 | 15.41 | 15.92 | 5,481,430 | +0.35(+2.27%) |
Jan 10, 2008 | 15.46 | 15.74 | 15.17 | 15.57 | 5,758,307 | -0.15(-0.94%) |
Jan 09, 2008 | 15.75 | 15.83 | 15.34 | 15.72 | 3,687,280 | +0.08(+0.52%) |
Jan 08, 2008 | 16.19 | 16.43 | 15.60 | 15.64 | 3,542,194 | -0.40(-2.51%) |
Jan 07, 2008 | 16.42 | 16.50 | 15.86 | 16.04 | 3,109,266 | -0.33(-2.01%) |
Jan 04, 2008 | 16.82 | 16.82 | 16.35 | 16.37 | 2,681,969 | -0.53(-3.16%) |
Jan 03, 2008 | 17.25 | 17.37 | 16.85 | 16.90 | 4,376,501 | -0.11(-0.68%) |
Jan 02, 2008 | 16.09 | 17.05 | 16.09 | 17.01 | 6,061,954 | +0.99(+6.20%) |
Jan 01, 2008 | 16.02 | 16.27 | 15.97 | 16.02 | 2,271,049 | +0.00(+0.00%) |
Dec 31, 2007 | 16.02 | 16.27 | 15.97 | 16.02 | 2,271,049 | -0.17(-1.06%) |
Dec 28, 2007 | 16.16 | 16.27 | 16.05 | 16.19 | 2,243,295 | +0.04(+0.25%) |
Dec 27, 2007 | 16.19 | 16.27 | 16.00 | 16.15 | 2,253,502 | -0.13(-0.81%) |
Dec 26, 2007 | 16.33 | 16.40 | 16.19 | 16.28 | 1,544,321 | -0.07(-0.45%) |
Dec 24, 2007 | 16.15 | 16.44 | 16.15 | 16.36 | 1,150,495 | +0.09(+0.56%) |
Dec 21, 2007 | 16.38 | 16.47 | 15.99 | 16.27 | 12,432,263 | +0.18(+1.12%) |
Dec 20, 2007 | 15.72 | 16.09 | 15.60 | 16.09 | 2,861,217 | +0.42(+2.67%) |
Dec 19, 2007 | 15.81 | 16.00 | 15.64 | 15.67 | 3,235,263 | -0.31(-1.95%) |
Dec 18, 2007 | 15.82 | 16.10 | 15.66 | 15.98 | 2,599,784 | +0.29(+1.83%) |
Dec 17, 2007 | 16.14 | 16.22 | 15.68 | 15.69 | 3,058,799 | -0.61(-3.73%) |
Dec 14, 2007 | 16.37 | 16.46 | 16.22 | 16.30 | 3,385,465 | -0.29(-1.73%) |
Dec 13, 2007 | 16.56 | 16.60 | 16.27 | 16.59 | 4,020,548 | +0.08(+0.50%) |
Dec 12, 2007 | 16.44 | 16.55 | 16.30 | 16.51 | 4,538,614 | +0.35(+2.19%) |
Dec 11, 2007 | 16.60 | 16.70 | 16.12 | 16.15 | 2,700,420 | -0.32(-1.94%) |
Dec 10, 2007 | 16.65 | 16.74 | 16.35 | 16.47 | 3,608,534 | +0.02(+0.15%) |
Dec 07, 2007 | 16.23 | 16.49 | 16.22 | 16.45 | 2,925,727 | +0.14(+0.86%) |
Dec 06, 2007 | 15.91 | 16.36 | 15.77 | 16.31 | 2,841,074 | +0.41(+2.58%) |
Dec 05, 2007 | 15.73 | 16.08 | 15.48 | 15.90 | 5,239,654 | +0.25(+1.63%) |
Dec 04, 2007 | 15.32 | 15.64 | 15.32 | 15.64 | 4,345,580 | +0.14(+0.90%) |