Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 26.24 | 26.33 | 25.41 | 25.55 | 4,678,678 | -0.94(-3.54%) |
Feb 28, 2008 | 26.35 | 26.60 | 26.24 | 26.49 | 3,642,994 | -0.09(-0.35%) |
Feb 27, 2008 | 27.13 | 27.23 | 26.55 | 26.59 | 6,215,888 | -0.65(-2.38%) |
Feb 26, 2008 | 26.69 | 27.24 | 26.59 | 27.24 | 4,506,146 | +0.47(+1.75%) |
Feb 25, 2008 | 26.70 | 26.93 | 26.51 | 26.77 | 4,595,351 | +0.13(+0.48%) |
Feb 22, 2008 | 26.72 | 26.83 | 26.23 | 26.64 | 4,341,106 | +0.20(+0.77%) |
Feb 21, 2008 | 26.97 | 27.16 | 26.37 | 26.44 | 3,822,426 | -0.49(-1.83%) |
Feb 20, 2008 | 26.66 | 26.99 | 26.32 | 26.93 | 4,279,924 | +0.16(+0.58%) |
Feb 19, 2008 | 27.49 | 27.50 | 26.66 | 26.77 | 3,750,119 | -0.37(-1.37%) |
Feb 18, 2008 | 27.03 | 27.20 | 26.71 | 27.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.03 | 27.20 | 26.71 | 27.14 | 3,967,538 | +0.12(+0.43%) |
Feb 14, 2008 | 27.31 | 27.65 | 26.83 | 27.03 | 5,325,250 | -0.22(-0.81%) |
Feb 13, 2008 | 27.05 | 27.36 | 26.95 | 27.25 | 5,275,713 | +0.36(+1.34%) |
Feb 12, 2008 | 26.57 | 26.95 | 26.37 | 26.89 | 4,146,019 | +0.53(+2.02%) |
Feb 11, 2008 | 26.50 | 26.51 | 26.10 | 26.35 | 4,606,511 | -0.10(-0.37%) |
Feb 08, 2008 | 26.46 | 26.59 | 26.07 | 26.45 | 4,756,718 | -0.10(-0.39%) |
Feb 07, 2008 | 26.34 | 26.79 | 26.21 | 26.56 | 3,931,725 | +0.02(+0.09%) |
Feb 06, 2008 | 26.72 | 27.10 | 26.37 | 26.53 | 3,318,913 | +0.05(+0.18%) |
Feb 05, 2008 | 27.43 | 27.76 | 26.36 | 26.49 | 5,317,180 | +12.58(+90.46%) |
Feb 04, 2008 | 13.89 | 14.11 | 13.74 | 13.91 | 4,730,356 | +0.02(+0.16%) |
Feb 01, 2008 | 13.97 | 14.07 | 13.73 | 13.89 | 5,977,567 | -0.02(-0.16%) |
Jan 31, 2008 | 13.27 | 13.92 | 13.17 | 13.91 | 7,253,287 | +0.54(+4.02%) |
Jan 30, 2008 | 13.32 | 13.55 | 13.17 | 13.37 | 7,364,536 | +0.02(+0.13%) |
Jan 29, 2008 | 13.43 | 13.52 | 13.25 | 13.35 | 4,150,307 | +0.00(+0.01%) |
Jan 28, 2008 | 13.21 | 13.41 | 13.09 | 13.35 | 4,225,641 | +0.19(+1.42%) |
Jan 25, 2008 | 13.52 | 13.60 | 13.12 | 13.16 | 6,178,235 | -0.26(-1.91%) |
Jan 24, 2008 | 13.77 | 13.77 | 13.22 | 13.42 | 6,109,625 | -0.34(-2.49%) |
Jan 23, 2008 | 13.12 | 13.80 | 12.90 | 13.76 | 7,517,644 | +0.55(+4.18%) |
Jan 22, 2008 | 12.99 | 13.58 | 12.41 | 13.21 | 9,809,839 | -0.47(-3.43%) |
Jan 21, 2008 | 13.89 | 13.89 | 13.40 | 13.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.89 | 13.89 | 13.40 | 13.68 | 10,099,977 | -0.09(-0.66%) |
Jan 17, 2008 | 14.32 | 14.34 | 13.74 | 13.77 | 8,267,605 | -0.48(-3.38%) |
Jan 16, 2008 | 14.35 | 14.64 | 14.21 | 14.26 | 7,331,341 | -0.13(-0.92%) |
Jan 15, 2008 | 14.43 | 14.76 | 14.39 | 14.39 | 6,023,074 | -0.20(-1.36%) |
Jan 14, 2008 | 14.55 | 14.68 | 14.42 | 14.59 | 2,824,279 | +0.12(+0.83%) |
Jan 11, 2008 | 14.46 | 14.66 | 14.41 | 14.47 | 5,577,115 | -0.16(-1.06%) |
Jan 10, 2008 | 14.82 | 15.03 | 14.48 | 14.62 | 6,202,236 | -0.34(-2.25%) |
Jan 09, 2008 | 14.61 | 14.96 | 14.53 | 14.96 | 6,560,198 | +0.34(+2.35%) |
Jan 08, 2008 | 14.73 | 15.15 | 14.61 | 14.61 | 8,873,495 | -0.16(-1.11%) |
Jan 07, 2008 | 14.24 | 14.78 | 14.24 | 14.78 | 7,385,355 | +0.59(+4.18%) |
Jan 04, 2008 | 13.94 | 14.33 | 13.94 | 14.18 | 5,273,558 | +0.20(+1.41%) |
Jan 03, 2008 | 13.94 | 14.14 | 13.94 | 13.99 | 4,098,336 | +0.07(+0.47%) |
Jan 02, 2008 | 13.99 | 14.23 | 13.87 | 13.92 | 5,375,536 | -0.31(-2.18%) |
Jan 01, 2008 | 14.13 | 14.37 | 14.10 | 14.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.13 | 14.37 | 14.10 | 14.23 | 3,832,847 | +0.02(+0.11%) |
Dec 28, 2007 | 14.23 | 14.29 | 14.12 | 14.22 | 2,213,692 | +0.12(+0.83%) |
Dec 27, 2007 | 14.16 | 14.28 | 14.07 | 14.10 | 2,282,779 | -0.09(-0.66%) |
Dec 26, 2007 | 14.12 | 14.27 | 14.11 | 14.19 | 2,373,758 | +0.01(+0.06%) |
Dec 24, 2007 | 14.08 | 14.21 | 14.05 | 14.18 | 1,070,862 | +0.09(+0.65%) |
Dec 21, 2007 | 14.04 | 14.13 | 13.97 | 14.09 | 5,299,623 | +0.19(+1.35%) |
Dec 20, 2007 | 13.94 | 14.05 | 13.78 | 13.90 | 3,908,709 | +0.04(+0.29%) |
Dec 19, 2007 | 14.07 | 14.11 | 13.85 | 13.86 | 3,790,847 | -0.10(-0.74%) |
Dec 18, 2007 | 13.91 | 14.03 | 13.82 | 13.97 | 4,792,416 | +0.12(+0.90%) |
Dec 17, 2007 | 13.88 | 13.99 | 13.78 | 13.84 | 4,389,192 | -0.12(-0.89%) |
Dec 14, 2007 | 13.84 | 14.14 | 13.84 | 13.97 | 5,562,154 | -0.19(-1.37%) |
Dec 13, 2007 | 13.95 | 14.18 | 13.95 | 14.16 | 4,679,797 | +0.12(+0.85%) |
Dec 12, 2007 | 14.25 | 14.32 | 13.91 | 14.04 | 6,876,757 | +0.08(+0.57%) |
Dec 11, 2007 | 14.34 | 14.39 | 13.93 | 13.96 | 3,728,184 | -0.37(-2.58%) |
Dec 10, 2007 | 14.20 | 14.39 | 14.20 | 14.33 | 2,761,126 | -0.02(-0.16%) |
Dec 07, 2007 | 14.37 | 14.45 | 14.22 | 14.36 | 3,601,379 | -0.02(-0.13%) |
Dec 06, 2007 | 14.32 | 14.41 | 14.19 | 14.37 | 4,907,458 | +0.05(+0.33%) |
Dec 05, 2007 | 14.39 | 14.39 | 14.12 | 14.33 | 6,738,511 | +0.09(+0.66%) |
Dec 04, 2007 | 14.02 | 14.28 | 13.93 | 14.23 | 6,347,223 | +0.10(+0.71%) |