Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 15.42 | 15.47 | 15.17 | 15.21 | 4,092,507 | -0.39(-2.47%) |
Feb 28, 2008 | 15.88 | 15.94 | 15.57 | 15.60 | 3,364,645 | -0.49(-3.05%) |
Feb 27, 2008 | 15.84 | 16.27 | 15.80 | 16.09 | 3,357,031 | +0.13(+0.79%) |
Feb 26, 2008 | 15.82 | 16.10 | 15.74 | 15.96 | 4,592,464 | -0.01(-0.04%) |
Feb 25, 2008 | 16.00 | 16.08 | 15.61 | 15.97 | 19,529,740 | -0.03(-0.17%) |
Feb 22, 2008 | 15.82 | 16.00 | 15.45 | 16.00 | 3,872,209 | +0.23(+1.47%) |
Feb 21, 2008 | 16.00 | 16.20 | 15.74 | 15.76 | 4,693,629 | -0.27(-1.66%) |
Feb 20, 2008 | 15.70 | 16.09 | 15.57 | 16.03 | 5,132,631 | +0.22(+1.39%) |
Feb 19, 2008 | 15.85 | 16.03 | 15.54 | 15.81 | 5,564,933 | +0.23(+1.49%) |
Feb 18, 2008 | 15.23 | 15.65 | 15.05 | 15.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.23 | 15.65 | 15.05 | 15.58 | 3,781,319 | +0.27(+1.73%) |
Feb 14, 2008 | 15.59 | 15.60 | 15.24 | 15.31 | 4,275,610 | -0.29(-1.87%) |
Feb 13, 2008 | 15.56 | 15.65 | 15.23 | 15.61 | 3,903,061 | +0.25(+1.64%) |
Feb 12, 2008 | 14.89 | 15.46 | 14.89 | 15.35 | 4,069,444 | +0.60(+4.10%) |
Feb 11, 2008 | 14.99 | 15.03 | 14.58 | 14.75 | 3,775,611 | -0.32(-2.12%) |
Feb 08, 2008 | 15.27 | 15.27 | 14.88 | 15.07 | 7,285,964 | -0.33(-2.11%) |
Feb 07, 2008 | 14.98 | 15.50 | 14.85 | 15.39 | 6,078,731 | +0.27(+1.80%) |
Feb 06, 2008 | 15.07 | 15.49 | 14.80 | 15.12 | 5,321,702 | +0.11(+0.75%) |
Feb 05, 2008 | 15.02 | 15.37 | 14.95 | 15.01 | 4,886,232 | -0.55(-3.54%) |
Feb 04, 2008 | 15.50 | 15.68 | 15.41 | 15.56 | 4,296,396 | +0.03(+0.21%) |
Feb 01, 2008 | 15.13 | 15.58 | 15.00 | 15.53 | 4,051,025 | +0.50(+3.36%) |
Jan 31, 2008 | 14.47 | 15.23 | 14.23 | 15.02 | 5,764,442 | +0.29(+1.98%) |
Jan 30, 2008 | 14.57 | 15.28 | 14.56 | 14.73 | 7,021,100 | +0.07(+0.50%) |
Jan 29, 2008 | 14.28 | 14.89 | 14.23 | 14.66 | 8,543,253 | +0.81(+5.85%) |
Jan 28, 2008 | 13.67 | 13.87 | 13.31 | 13.85 | 6,514,060 | +0.18(+1.31%) |
Jan 25, 2008 | 13.95 | 14.49 | 13.49 | 13.67 | 4,517,494 | -0.13(-0.96%) |
Jan 24, 2008 | 13.44 | 13.85 | 13.29 | 13.80 | 6,690,581 | +0.39(+2.92%) |
Jan 23, 2008 | 13.41 | 14.40 | 12.76 | 13.41 | 9,115,313 | -0.38(-2.75%) |
Jan 22, 2008 | 13.27 | 14.20 | 12.96 | 13.79 | 5,478,579 | +0.09(+0.68%) |
Jan 21, 2008 | 14.10 | 14.26 | 13.54 | 13.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.10 | 14.26 | 13.54 | 13.69 | 5,528,820 | -0.35(-2.46%) |
Jan 17, 2008 | 14.66 | 14.79 | 14.00 | 14.04 | 5,155,607 | -0.74(-5.03%) |
Jan 16, 2008 | 14.46 | 15.03 | 14.46 | 14.78 | 5,507,292 | +0.23(+1.60%) |
Jan 15, 2008 | 14.81 | 14.94 | 14.50 | 14.55 | 2,394,112 | -0.46(-3.10%) |
Jan 14, 2008 | 14.91 | 15.09 | 14.78 | 15.01 | 1,886,428 | +0.13(+0.89%) |
Jan 11, 2008 | 14.91 | 15.12 | 14.70 | 14.88 | 2,795,894 | -0.13(-0.88%) |
Jan 10, 2008 | 14.71 | 15.25 | 14.40 | 15.01 | 3,941,568 | +0.37(+2.54%) |
Jan 09, 2008 | 14.30 | 14.68 | 14.23 | 14.64 | 4,110,635 | +0.25(+1.75%) |
Jan 08, 2008 | 14.87 | 15.01 | 14.36 | 14.39 | 3,799,084 | -0.42(-2.87%) |
Jan 07, 2008 | 15.00 | 15.00 | 14.37 | 14.81 | 4,126,050 | -0.01(-0.09%) |
Jan 04, 2008 | 15.48 | 15.54 | 14.77 | 14.83 | 4,890,090 | -0.76(-4.90%) |
Jan 03, 2008 | 15.55 | 15.72 | 15.38 | 15.59 | 2,803,404 | +0.07(+0.43%) |
Jan 02, 2008 | 15.75 | 15.86 | 15.39 | 15.53 | 3,168,425 | -0.27(-1.72%) |
Jan 01, 2008 | 15.78 | 15.92 | 15.65 | 15.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.78 | 15.92 | 15.65 | 15.80 | 1,832,386 | -0.06(-0.38%) |
Dec 28, 2007 | 15.88 | 16.06 | 15.81 | 15.86 | 1,730,841 | +0.03(+0.21%) |
Dec 27, 2007 | 15.94 | 16.03 | 15.78 | 15.82 | 2,060,933 | -0.11(-0.71%) |
Dec 26, 2007 | 16.08 | 16.16 | 15.82 | 15.94 | 1,248,725 | -0.25(-1.52%) |
Dec 24, 2007 | 15.68 | 16.21 | 15.68 | 16.18 | 712,104 | +0.39(+2.48%) |
Dec 21, 2007 | 15.80 | 15.85 | 15.48 | 15.79 | 3,695,446 | +0.28(+1.80%) |
Dec 20, 2007 | 15.76 | 15.76 | 15.21 | 15.51 | 2,566,668 | -0.11(-0.68%) |
Dec 19, 2007 | 15.65 | 15.76 | 15.39 | 15.62 | 2,428,731 | +0.10(+0.64%) |
Dec 18, 2007 | 15.76 | 15.82 | 15.15 | 15.52 | 2,975,134 | -0.08(-0.51%) |
Dec 17, 2007 | 15.43 | 15.82 | 15.35 | 15.60 | 3,301,821 | +0.07(+0.47%) |
Dec 14, 2007 | 15.93 | 16.06 | 15.53 | 15.53 | 3,367,643 | -0.66(-4.10%) |
Dec 13, 2007 | 15.98 | 16.22 | 15.74 | 16.19 | 3,807,698 | +0.13(+0.79%) |
Dec 12, 2007 | 16.48 | 16.74 | 15.72 | 16.06 | 4,948,907 | -0.03(-0.17%) |
Dec 11, 2007 | 17.10 | 17.10 | 16.03 | 16.09 | 5,272,730 | -1.02(-5.94%) |
Dec 10, 2007 | 17.09 | 17.32 | 16.89 | 17.11 | 4,046,705 | +0.07(+0.43%) |
Dec 07, 2007 | 17.00 | 17.09 | 16.87 | 17.03 | 3,423,423 | +0.07(+0.43%) |
Dec 06, 2007 | 16.67 | 16.96 | 16.55 | 16.96 | 3,320,692 | +0.29(+1.71%) |
Dec 05, 2007 | 16.58 | 16.80 | 16.50 | 16.67 | 3,392,108 | +0.28(+1.70%) |
Dec 04, 2007 | 16.21 | 16.55 | 16.13 | 16.40 | 3,985,023 | +0.07(+0.45%) |