Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.15 | 14.44 | 13.53 | 13.73 | 4,756,499 | -0.47(-3.28%) |
Feb 28, 2008 | 14.32 | 14.55 | 14.16 | 14.20 | 3,093,825 | -0.12(-0.81%) |
Feb 27, 2008 | 14.30 | 14.64 | 13.82 | 14.32 | 4,574,852 | +0.17(+1.18%) |
Feb 26, 2008 | 13.25 | 14.79 | 13.25 | 14.15 | 8,263,111 | +0.87(+6.58%) |
Feb 25, 2008 | 13.06 | 13.48 | 12.83 | 13.28 | 4,826,208 | +0.19(+1.46%) |
Feb 22, 2008 | 13.37 | 13.37 | 12.69 | 13.08 | 5,079,844 | -0.17(-1.32%) |
Feb 21, 2008 | 13.57 | 13.65 | 13.17 | 13.26 | 3,301,621 | -0.25(-1.85%) |
Feb 20, 2008 | 13.36 | 13.54 | 13.07 | 13.51 | 5,512,233 | +0.08(+0.62%) |
Feb 19, 2008 | 14.02 | 14.02 | 13.33 | 13.43 | 5,113,708 | -0.37(-2.66%) |
Feb 18, 2008 | 14.02 | 14.15 | 13.73 | 13.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.02 | 14.15 | 13.73 | 13.79 | 3,494,563 | -0.22(-1.54%) |
Feb 14, 2008 | 14.65 | 14.66 | 13.84 | 14.01 | 5,902,312 | -0.67(-4.54%) |
Feb 13, 2008 | 14.83 | 14.86 | 14.41 | 14.67 | 2,988,815 | +0.03(+0.23%) |
Feb 12, 2008 | 14.94 | 15.35 | 14.60 | 14.64 | 4,890,115 | -0.16(-1.07%) |
Feb 11, 2008 | 14.72 | 14.89 | 14.44 | 14.80 | 2,502,416 | +0.22(+1.54%) |
Feb 08, 2008 | 14.84 | 14.96 | 14.57 | 14.57 | 2,560,135 | -0.14(-0.96%) |
Feb 07, 2008 | 14.69 | 14.98 | 14.57 | 14.72 | 3,809,627 | -0.12(-0.79%) |
Feb 06, 2008 | 15.19 | 15.33 | 14.70 | 14.83 | 2,812,317 | -0.33(-2.20%) |
Feb 05, 2008 | 15.49 | 15.56 | 15.11 | 15.17 | 3,746,356 | -0.51(-3.24%) |
Feb 04, 2008 | 15.50 | 15.81 | 15.32 | 15.67 | 2,456,430 | +0.09(+0.59%) |
Feb 01, 2008 | 15.56 | 15.65 | 15.05 | 15.58 | 6,147,738 | +0.31(+2.02%) |
Jan 31, 2008 | 15.62 | 15.62 | 14.90 | 15.27 | 7,841,503 | -0.25(-1.61%) |
Jan 30, 2008 | 15.81 | 16.23 | 15.31 | 15.52 | 4,694,278 | -0.28(-1.79%) |
Jan 29, 2008 | 15.99 | 16.36 | 15.65 | 15.81 | 3,372,533 | -0.16(-0.99%) |
Jan 28, 2008 | 16.22 | 16.46 | 15.86 | 15.96 | 3,068,832 | -0.15(-0.93%) |
Jan 25, 2008 | 17.64 | 17.68 | 16.01 | 16.11 | 6,335,476 | -1.34(-7.68%) |
Jan 24, 2008 | 17.06 | 18.16 | 16.70 | 17.45 | 5,839,330 | +0.33(+1.94%) |
Jan 23, 2008 | 15.40 | 17.77 | 15.17 | 17.12 | 8,287,241 | +1.50(+9.59%) |
Jan 22, 2008 | 14.75 | 16.27 | 14.36 | 15.62 | 6,476,965 | +0.08(+0.54%) |
Jan 21, 2008 | 15.89 | 15.89 | 15.21 | 15.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.89 | 15.89 | 15.21 | 15.54 | 4,561,156 | +0.25(+1.63%) |
Jan 17, 2008 | 15.89 | 16.53 | 15.13 | 15.29 | 6,611,897 | -0.61(-3.82%) |
Jan 16, 2008 | 16.07 | 16.44 | 15.62 | 15.90 | 4,583,107 | -0.50(-3.05%) |
Jan 15, 2008 | 16.73 | 16.83 | 16.26 | 16.40 | 3,280,767 | -0.57(-3.38%) |
Jan 14, 2008 | 17.33 | 17.45 | 16.65 | 16.97 | 3,298,582 | +0.27(+1.65%) |
Jan 11, 2008 | 16.83 | 17.74 | 16.65 | 16.70 | 9,677,618 | +0.18(+1.11%) |
Jan 10, 2008 | 15.28 | 16.99 | 15.07 | 16.51 | 9,528,762 | +1.45(+9.61%) |
Jan 09, 2008 | 15.17 | 15.17 | 14.40 | 15.07 | 4,110,964 | +0.08(+0.56%) |
Jan 08, 2008 | 16.55 | 16.55 | 14.91 | 14.98 | 4,380,878 | -1.18(-7.31%) |
Jan 07, 2008 | 16.90 | 16.99 | 15.90 | 16.16 | 4,484,661 | -0.73(-4.34%) |
Jan 04, 2008 | 17.60 | 17.65 | 16.66 | 16.90 | 3,156,890 | -0.78(-4.43%) |
Jan 03, 2008 | 17.99 | 18.05 | 17.60 | 17.68 | 2,449,416 | -0.42(-2.30%) |
Jan 02, 2008 | 18.62 | 18.80 | 17.77 | 18.09 | 2,600,707 | -0.32(-1.76%) |
Jan 01, 2008 | 18.19 | 18.69 | 17.90 | 18.42 | 2,847,532 | +0.00(+0.00%) |
Dec 31, 2007 | 18.19 | 18.69 | 17.90 | 18.42 | 2,847,532 | +0.16(+0.87%) |
Dec 28, 2007 | 19.29 | 19.29 | 18.14 | 18.26 | 3,840,190 | -0.87(-4.53%) |
Dec 27, 2007 | 19.15 | 19.31 | 18.86 | 19.13 | 1,816,553 | -0.22(-1.12%) |
Dec 26, 2007 | 19.34 | 19.51 | 19.24 | 19.34 | 1,614,590 | -0.01(-0.04%) |
Dec 24, 2007 | 19.53 | 19.85 | 19.34 | 19.35 | 1,040,598 | -0.44(-2.23%) |
Dec 21, 2007 | 19.58 | 19.87 | 19.37 | 19.79 | 2,137,223 | +0.17(+0.89%) |
Dec 20, 2007 | 19.93 | 19.93 | 19.35 | 19.62 | 2,199,578 | +0.05(+0.26%) |
Dec 19, 2007 | 19.30 | 19.64 | 19.23 | 19.57 | 1,744,538 | +0.14(+0.73%) |
Dec 18, 2007 | 19.46 | 19.56 | 18.89 | 19.43 | 2,718,851 | +0.14(+0.73%) |
Dec 17, 2007 | 19.48 | 19.64 | 19.09 | 19.29 | 2,253,404 | -0.36(-1.82%) |
Dec 14, 2007 | 19.97 | 19.97 | 19.55 | 19.64 | 2,707,824 | -0.06(-0.30%) |
Dec 13, 2007 | 19.06 | 19.96 | 18.81 | 19.70 | 3,631,089 | +0.37(+1.89%) |
Dec 12, 2007 | 19.46 | 20.02 | 19.17 | 19.34 | 3,886,233 | +0.04(+0.22%) |
Dec 11, 2007 | 19.88 | 20.19 | 18.90 | 19.29 | 4,785,104 | -0.22(-1.15%) |
Dec 10, 2007 | 18.44 | 19.83 | 18.00 | 19.52 | 6,733,211 | +1.27(+6.93%) |
Dec 07, 2007 | 17.99 | 18.48 | 17.99 | 18.25 | 3,583,749 | +0.33(+1.86%) |
Dec 06, 2007 | 18.10 | 18.10 | 17.75 | 17.92 | 4,530,258 | -0.02(-0.14%) |
Dec 05, 2007 | 18.14 | 18.16 | 17.76 | 17.95 | 2,452,360 | +0.18(+1.03%) |
Dec 04, 2007 | 17.90 | 17.96 | 17.62 | 17.76 | 1,475,995 | -0.22(-1.20%) |