Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.90 | 15.01 | 14.39 | 14.48 | 3,133,412 | -0.79(-5.18%) |
Feb 28, 2008 | 15.33 | 15.45 | 14.94 | 15.27 | 2,449,082 | -0.11(-0.70%) |
Feb 27, 2008 | 15.01 | 15.46 | 15.01 | 15.38 | 1,897,793 | +0.07(+0.48%) |
Feb 26, 2008 | 14.83 | 15.66 | 14.79 | 15.31 | 5,058,624 | +0.49(+3.32%) |
Feb 25, 2008 | 14.32 | 14.89 | 14.28 | 14.81 | 3,849,217 | +0.28(+1.95%) |
Feb 22, 2008 | 14.59 | 14.59 | 14.23 | 14.53 | 5,800,357 | -0.03(-0.23%) |
Feb 21, 2008 | 14.42 | 14.90 | 14.39 | 14.56 | 5,684,957 | +0.11(+0.78%) |
Feb 20, 2008 | 13.80 | 14.50 | 13.77 | 14.45 | 3,675,856 | +0.28(+2.00%) |
Feb 19, 2008 | 14.25 | 14.35 | 14.10 | 14.17 | 2,129,394 | -0.06(-0.40%) |
Feb 18, 2008 | 13.93 | 14.28 | 13.93 | 14.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.93 | 14.28 | 13.93 | 14.23 | 1,815,858 | +0.18(+1.29%) |
Feb 14, 2008 | 14.05 | 14.30 | 13.97 | 14.04 | 4,151,703 | -0.43(-2.97%) |
Feb 13, 2008 | 14.64 | 14.92 | 14.36 | 14.47 | 5,371,001 | +0.08(+0.59%) |
Feb 12, 2008 | 14.16 | 14.49 | 14.14 | 14.39 | 6,624,725 | +0.14(+0.95%) |
Feb 11, 2008 | 14.61 | 14.61 | 14.06 | 14.25 | 5,021,589 | -0.24(-1.68%) |
Feb 08, 2008 | 14.62 | 14.79 | 14.34 | 14.50 | 5,406,830 | -0.36(-2.43%) |
Feb 07, 2008 | 14.98 | 15.11 | 14.58 | 14.86 | 5,500,391 | -0.16(-1.09%) |
Feb 06, 2008 | 15.50 | 15.53 | 14.90 | 15.02 | 7,592,154 | -0.23(-1.52%) |
Feb 05, 2008 | 15.79 | 16.01 | 14.97 | 15.25 | 6,289,391 | -0.30(-1.93%) |
Feb 04, 2008 | 16.15 | 16.15 | 15.25 | 15.55 | 5,447,935 | -0.46(-2.89%) |
Feb 01, 2008 | 15.62 | 16.04 | 15.35 | 16.02 | 6,063,225 | +0.63(+4.08%) |
Jan 31, 2008 | 15.27 | 15.52 | 14.19 | 15.39 | 5,844,512 | +0.48(+3.22%) |
Jan 30, 2008 | 15.23 | 15.37 | 14.73 | 14.91 | 3,889,583 | -0.34(-2.22%) |
Jan 29, 2008 | 14.98 | 15.32 | 14.87 | 15.25 | 4,950,366 | +0.28(+1.85%) |
Jan 28, 2008 | 14.58 | 14.98 | 14.33 | 14.97 | 3,226,684 | +0.30(+2.04%) |
Jan 25, 2008 | 15.06 | 15.37 | 14.62 | 14.67 | 4,993,056 | -0.03(-0.23%) |
Jan 24, 2008 | 14.14 | 15.20 | 13.91 | 14.71 | 8,243,564 | +0.71(+5.05%) |
Jan 23, 2008 | 13.23 | 14.08 | 13.23 | 14.00 | 7,347,242 | +0.17(+1.23%) |
Jan 22, 2008 | 13.78 | 14.14 | 12.98 | 13.83 | 10,324,219 | -0.29(-2.08%) |
Jan 21, 2008 | 14.28 | 14.39 | 13.65 | 14.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.28 | 14.39 | 13.65 | 14.12 | 8,925,177 | -0.18(-1.26%) |
Jan 17, 2008 | 14.96 | 15.03 | 14.22 | 14.30 | 4,609,600 | -0.51(-3.47%) |
Jan 16, 2008 | 14.76 | 15.07 | 14.11 | 14.82 | 9,066,155 | -0.05(-0.30%) |
Jan 15, 2008 | 15.53 | 15.53 | 14.71 | 14.86 | 5,362,980 | -0.84(-5.33%) |
Jan 14, 2008 | 15.32 | 15.83 | 15.27 | 15.70 | 2,252,711 | +0.20(+1.28%) |
Jan 11, 2008 | 15.77 | 15.79 | 15.20 | 15.50 | 3,432,569 | -0.24(-1.51%) |
Jan 10, 2008 | 14.98 | 16.03 | 14.93 | 15.74 | 6,878,223 | +0.55(+3.61%) |
Jan 09, 2008 | 14.36 | 15.29 | 14.32 | 15.19 | 8,975,211 | -0.05(-0.30%) |
Jan 08, 2008 | 16.41 | 16.56 | 15.07 | 15.24 | 11,313,402 | -1.01(-6.23%) |
Jan 07, 2008 | 16.14 | 16.41 | 15.71 | 16.25 | 6,484,129 | -0.08(-0.49%) |
Jan 04, 2008 | 17.21 | 17.36 | 16.11 | 16.33 | 9,439,277 | -1.01(-5.81%) |
Jan 03, 2008 | 17.06 | 17.62 | 17.06 | 17.34 | 6,276,746 | +0.15(+0.86%) |
Jan 02, 2008 | 17.36 | 17.75 | 17.17 | 17.19 | 4,528,021 | -0.55(-3.12%) |
Jan 01, 2008 | 17.36 | 17.91 | 17.25 | 17.74 | 1,836,740 | +0.00(+0.00%) |
Dec 31, 2007 | 17.36 | 17.91 | 17.25 | 17.74 | 1,836,740 | +0.14(+0.80%) |
Dec 28, 2007 | 17.71 | 17.81 | 16.87 | 17.60 | 2,665,385 | -0.12(-0.70%) |
Dec 27, 2007 | 17.67 | 18.23 | 17.66 | 17.73 | 4,146,670 | -0.31(-1.69%) |
Dec 26, 2007 | 17.78 | 18.14 | 17.72 | 18.03 | 4,067,603 | +0.26(+1.46%) |
Dec 24, 2007 | 17.94 | 17.95 | 17.44 | 17.77 | 3,104,432 | -0.32(-1.78%) |
Dec 21, 2007 | 17.06 | 18.09 | 16.54 | 18.09 | 19,036,260 | +1.47(+8.84%) |
Dec 20, 2007 | 16.23 | 16.87 | 16.23 | 16.62 | 6,542,359 | +0.06(+0.34%) |
Dec 19, 2007 | 16.34 | 17.31 | 15.64 | 16.57 | 10,514,480 | +0.24(+1.49%) |
Dec 18, 2007 | 16.40 | 16.91 | 15.94 | 16.32 | 9,372,353 | +0.21(+1.30%) |
Dec 17, 2007 | 15.80 | 16.37 | 15.53 | 16.11 | 13,151,573 | +0.13(+0.81%) |
Dec 14, 2007 | 14.76 | 16.16 | 14.76 | 15.98 | 11,824,920 | +0.51(+3.33%) |
Dec 13, 2007 | 15.31 | 15.65 | 15.26 | 15.47 | 3,824,320 | -0.33(-2.11%) |
Dec 12, 2007 | 15.98 | 16.11 | 15.59 | 15.80 | 4,804,321 | -0.20(-1.24%) |
Dec 11, 2007 | 15.66 | 16.13 | 15.66 | 16.00 | 4,383,032 | +0.12(+0.78%) |
Dec 10, 2007 | 15.61 | 16.46 | 15.49 | 15.88 | 10,768,629 | -0.02(-0.14%) |
Dec 07, 2007 | 15.55 | 16.05 | 15.54 | 15.90 | 15,064,036 | +0.31(+1.96%) |
Dec 06, 2007 | 15.58 | 15.72 | 15.44 | 15.59 | 10,644,533 | -0.08(-0.54%) |
Dec 05, 2007 | 15.80 | 16.09 | 15.40 | 15.68 | 13,760,338 | +0.13(+0.84%) |
Dec 04, 2007 | 15.28 | 16.02 | 15.05 | 15.55 | 17,205,448 | +0.15(+0.99%) |