Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.68 | 14.93 | 14.08 | 14.19 | 9,549,922 | -0.94(-6.21%) |
Feb 28, 2008 | 15.62 | 15.65 | 15.06 | 15.13 | 8,529,752 | -0.62(-3.96%) |
Feb 27, 2008 | 15.47 | 16.02 | 15.39 | 15.76 | 6,277,492 | +0.16(+1.03%) |
Feb 26, 2008 | 15.53 | 15.86 | 15.37 | 15.60 | 5,854,998 | -0.02(-0.12%) |
Feb 25, 2008 | 15.40 | 15.66 | 15.01 | 15.62 | 7,227,126 | +0.20(+1.29%) |
Feb 22, 2008 | 14.93 | 15.45 | 14.68 | 15.42 | 6,855,832 | +0.59(+3.99%) |
Feb 21, 2008 | 15.02 | 15.25 | 14.77 | 14.82 | 5,897,765 | -0.25(-1.66%) |
Feb 20, 2008 | 14.55 | 15.22 | 14.18 | 15.08 | 9,984,697 | -0.17(-1.14%) |
Feb 19, 2008 | 15.82 | 15.93 | 15.17 | 15.25 | 7,893,249 | -0.42(-2.67%) |
Feb 18, 2008 | 15.54 | 15.69 | 15.22 | 15.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.54 | 15.69 | 15.22 | 15.67 | 5,318,483 | +0.15(+0.95%) |
Feb 14, 2008 | 15.94 | 16.00 | 15.51 | 15.52 | 6,065,280 | -0.44(-2.78%) |
Feb 13, 2008 | 16.23 | 16.43 | 15.72 | 15.96 | 4,617,699 | -0.16(-1.00%) |
Feb 12, 2008 | 15.56 | 16.16 | 15.56 | 16.12 | 8,749,183 | +0.63(+4.07%) |
Feb 11, 2008 | 15.73 | 15.78 | 15.31 | 15.49 | 5,450,640 | -0.37(-2.35%) |
Feb 08, 2008 | 16.23 | 16.23 | 15.58 | 15.87 | 5,362,321 | -0.42(-2.61%) |
Feb 07, 2008 | 16.03 | 16.47 | 15.85 | 16.29 | 5,604,357 | +0.21(+1.28%) |
Feb 06, 2008 | 16.44 | 16.60 | 16.03 | 16.09 | 6,817,705 | -0.26(-1.61%) |
Feb 05, 2008 | 16.48 | 16.81 | 16.20 | 16.35 | 8,953,871 | -0.41(-2.46%) |
Feb 04, 2008 | 16.99 | 17.53 | 16.69 | 16.76 | 8,648,216 | -0.24(-1.44%) |
Feb 01, 2008 | 16.81 | 17.05 | 16.27 | 17.01 | 8,648,990 | +0.18(+1.07%) |
Jan 31, 2008 | 16.20 | 16.99 | 15.89 | 16.83 | 12,447,862 | +0.34(+2.07%) |
Jan 30, 2008 | 16.50 | 17.00 | 16.30 | 16.49 | 11,085,747 | -0.06(-0.35%) |
Jan 29, 2008 | 16.64 | 16.66 | 16.20 | 16.54 | 7,114,593 | +0.01(+0.04%) |
Jan 28, 2008 | 16.10 | 16.55 | 15.71 | 16.54 | 7,400,462 | +0.42(+2.64%) |
Jan 25, 2008 | 16.36 | 17.37 | 15.78 | 16.11 | 9,932,753 | -0.06(-0.36%) |
Jan 24, 2008 | 16.46 | 16.60 | 15.87 | 16.17 | 10,221,817 | -0.23(-1.41%) |
Jan 23, 2008 | 14.73 | 16.97 | 14.53 | 16.40 | 18,629,666 | +1.11(+7.28%) |
Jan 22, 2008 | 12.55 | 15.76 | 12.23 | 15.29 | 20,554,782 | +1.71(+12.56%) |
Jan 21, 2008 | 13.88 | 14.11 | 13.33 | 13.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.88 | 14.11 | 13.33 | 13.58 | 12,571,682 | -0.17(-1.26%) |
Jan 17, 2008 | 14.55 | 14.58 | 13.70 | 13.76 | 8,824,526 | -0.72(-4.98%) |
Jan 16, 2008 | 14.11 | 14.69 | 14.03 | 14.48 | 11,296,370 | +0.32(+2.27%) |
Jan 15, 2008 | 15.02 | 15.02 | 14.06 | 14.15 | 10,303,613 | -1.04(-6.82%) |
Jan 14, 2008 | 15.11 | 15.20 | 14.80 | 15.19 | 7,480,703 | +0.24(+1.59%) |
Jan 11, 2008 | 14.69 | 15.33 | 14.48 | 14.95 | 8,343,520 | +0.12(+0.78%) |
Jan 10, 2008 | 14.28 | 15.15 | 13.98 | 14.84 | 11,068,888 | +0.41(+2.86%) |
Jan 09, 2008 | 13.84 | 14.46 | 13.71 | 14.43 | 9,960,398 | +0.58(+4.18%) |
Jan 08, 2008 | 14.41 | 14.44 | 13.82 | 13.85 | 12,559,793 | -0.46(-3.24%) |
Jan 07, 2008 | 14.12 | 14.55 | 14.01 | 14.31 | 7,024,993 | +0.25(+1.79%) |
Jan 04, 2008 | 14.49 | 14.49 | 13.97 | 14.06 | 8,271,228 | -0.53(-3.66%) |
Jan 03, 2008 | 14.71 | 14.83 | 14.55 | 14.59 | 6,365,120 | -0.08(-0.57%) |
Jan 02, 2008 | 15.15 | 15.17 | 14.63 | 14.68 | 8,715,585 | -0.42(-2.77%) |
Jan 01, 2008 | 15.15 | 15.29 | 14.80 | 15.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.15 | 15.29 | 14.80 | 15.09 | 4,827,927 | -0.13(-0.85%) |
Dec 28, 2007 | 15.40 | 15.47 | 15.16 | 15.22 | 4,548,482 | -0.01(-0.04%) |
Dec 27, 2007 | 15.38 | 15.41 | 15.19 | 15.23 | 5,956,577 | -0.17(-1.09%) |
Dec 26, 2007 | 15.20 | 15.61 | 15.04 | 15.40 | 5,836,090 | +0.12(+0.76%) |
Dec 24, 2007 | 15.00 | 15.31 | 15.00 | 15.28 | 3,961,443 | +0.18(+1.19%) |
Dec 21, 2007 | 13.54 | 15.10 | 13.54 | 15.10 | 16,463,393 | +1.00(+7.07%) |
Dec 20, 2007 | 14.50 | 14.50 | 13.88 | 14.10 | 8,525,745 | -0.26(-1.79%) |
Dec 19, 2007 | 14.55 | 14.66 | 14.25 | 14.36 | 7,029,952 | -0.11(-0.76%) |
Dec 18, 2007 | 14.61 | 14.71 | 14.06 | 14.47 | 6,893,539 | +0.00(+0.00%) |
Dec 17, 2007 | 14.50 | 14.74 | 14.34 | 14.47 | 8,400,923 | -0.12(-0.84%) |
Dec 14, 2007 | 14.84 | 14.95 | 14.53 | 14.59 | 6,429,521 | -0.35(-2.33%) |
Dec 13, 2007 | 14.86 | 15.01 | 14.40 | 14.94 | 8,503,274 | +0.00(+0.00%) |
Dec 12, 2007 | 15.94 | 16.30 | 14.62 | 14.94 | 12,397,706 | -0.58(-3.73%) |
Dec 11, 2007 | 16.66 | 16.66 | 15.48 | 15.52 | 9,136,174 | -1.15(-6.88%) |
Dec 10, 2007 | 16.29 | 16.87 | 16.27 | 16.67 | 4,598,401 | +0.39(+2.41%) |
Dec 07, 2007 | 16.59 | 16.74 | 16.19 | 16.27 | 6,482,866 | -0.32(-1.90%) |
Dec 06, 2007 | 16.21 | 16.63 | 16.02 | 16.59 | 7,805,160 | +0.37(+2.30%) |
Dec 05, 2007 | 16.18 | 16.44 | 15.97 | 16.21 | 6,388,845 | +0.15(+0.96%) |
Dec 04, 2007 | 16.42 | 16.53 | 16.05 | 16.06 | 5,715,591 | -0.46(-2.81%) |