Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 15.08 | 15.08 | 14.43 | 14.60 | 1,547,476 | -0.62(-4.08%) |
Feb 28, 2008 | 15.33 | 15.39 | 15.03 | 15.22 | 656,701 | -0.16(-1.04%) |
Feb 27, 2008 | 15.34 | 15.60 | 15.27 | 15.38 | 890,002 | +0.01(+0.09%) |
Feb 26, 2008 | 15.36 | 15.45 | 15.24 | 15.36 | 872,674 | -0.02(-0.14%) |
Feb 25, 2008 | 15.15 | 15.42 | 14.93 | 15.38 | 1,070,428 | +0.26(+1.71%) |
Feb 22, 2008 | 15.28 | 15.28 | 14.91 | 15.13 | 663,414 | -0.05(-0.32%) |
Feb 21, 2008 | 15.50 | 15.57 | 15.15 | 15.18 | 706,740 | -0.22(-1.41%) |
Feb 20, 2008 | 15.47 | 15.64 | 15.32 | 15.39 | 1,321,543 | -0.18(-1.16%) |
Feb 19, 2008 | 15.41 | 15.71 | 15.41 | 15.57 | 838,806 | +0.29(+1.87%) |
Feb 18, 2008 | 15.14 | 15.29 | 15.01 | 15.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.14 | 15.29 | 15.01 | 15.29 | 460,415 | +0.06(+0.37%) |
Feb 14, 2008 | 15.43 | 15.48 | 15.14 | 15.23 | 719,943 | -0.13(-0.82%) |
Feb 13, 2008 | 15.45 | 15.54 | 15.31 | 15.36 | 1,035,758 | +0.01(+0.09%) |
Feb 12, 2008 | 15.36 | 15.56 | 15.22 | 15.34 | 783,783 | +0.07(+0.46%) |
Feb 11, 2008 | 15.24 | 15.31 | 14.97 | 15.27 | 898,672 | +0.07(+0.46%) |
Feb 08, 2008 | 14.91 | 15.24 | 14.91 | 15.20 | 825,798 | +0.21(+1.40%) |
Feb 07, 2008 | 14.90 | 15.08 | 14.78 | 14.99 | 1,040,257 | +0.03(+0.23%) |
Feb 06, 2008 | 14.92 | 15.22 | 14.90 | 14.96 | 1,012,512 | +0.08(+0.56%) |
Feb 05, 2008 | 15.12 | 15.19 | 14.81 | 14.88 | 858,010 | -0.28(-1.84%) |
Feb 04, 2008 | 15.04 | 15.26 | 15.04 | 15.15 | 915,983 | +0.05(+0.32%) |
Feb 01, 2008 | 15.16 | 15.25 | 14.99 | 15.11 | 1,386,685 | +0.00(+0.00%) |
Jan 31, 2008 | 14.51 | 15.27 | 14.46 | 15.11 | 1,991,664 | +0.40(+2.75%) |
Jan 30, 2008 | 15.04 | 15.08 | 14.69 | 14.70 | 1,406,682 | -0.37(-2.46%) |
Jan 29, 2008 | 14.90 | 15.08 | 14.69 | 15.07 | 1,334,788 | +0.36(+2.47%) |
Jan 28, 2008 | 14.27 | 14.76 | 14.10 | 14.71 | 995,097 | +0.36(+2.48%) |
Jan 25, 2008 | 14.37 | 14.54 | 14.26 | 14.35 | 851,360 | +0.05(+0.34%) |
Jan 24, 2008 | 14.64 | 14.71 | 14.16 | 14.30 | 968,627 | -0.28(-1.91%) |
Jan 23, 2008 | 13.96 | 14.67 | 13.61 | 14.58 | 1,741,232 | +0.45(+3.21%) |
Jan 22, 2008 | 13.51 | 14.41 | 13.51 | 14.13 | 1,324,134 | +0.09(+0.65%) |
Jan 21, 2008 | 14.20 | 14.35 | 13.87 | 14.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.20 | 14.35 | 13.87 | 14.04 | 1,322,109 | -0.11(-0.79%) |
Jan 17, 2008 | 14.69 | 14.83 | 14.14 | 14.15 | 1,207,255 | -0.46(-3.15%) |
Jan 16, 2008 | 14.69 | 14.91 | 14.45 | 14.61 | 1,110,723 | -0.08(-0.52%) |
Jan 15, 2008 | 14.85 | 14.97 | 14.61 | 14.69 | 1,381,173 | -0.29(-1.96%) |
Jan 14, 2008 | 14.94 | 15.01 | 14.77 | 14.98 | 1,572,389 | +0.22(+1.51%) |
Jan 11, 2008 | 14.90 | 15.06 | 14.62 | 14.76 | 1,142,931 | -0.15(-1.03%) |
Jan 10, 2008 | 14.56 | 15.00 | 14.50 | 14.91 | 1,345,968 | +0.27(+1.81%) |
Jan 09, 2008 | 14.65 | 14.83 | 14.29 | 14.64 | 1,536,037 | +0.01(+0.05%) |
Jan 08, 2008 | 14.70 | 15.36 | 14.52 | 14.64 | 4,752,231 | +1.05(+7.70%) |
Jan 07, 2008 | 13.66 | 14.03 | 13.48 | 13.59 | 1,610,962 | -0.06(-0.41%) |
Jan 04, 2008 | 13.71 | 13.77 | 13.47 | 13.65 | 1,840,865 | -0.22(-1.61%) |
Jan 03, 2008 | 14.39 | 14.50 | 13.82 | 13.87 | 1,405,722 | -0.36(-2.55%) |
Jan 02, 2008 | 14.14 | 14.34 | 13.97 | 14.23 | 1,861,974 | +0.06(+0.44%) |
Jan 01, 2008 | 14.30 | 14.35 | 14.08 | 14.17 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.30 | 14.35 | 14.08 | 14.17 | 661,891 | -0.06(-0.39%) |
Dec 28, 2007 | 14.15 | 14.34 | 14.14 | 14.23 | 467,134 | +0.05(+0.34%) |
Dec 27, 2007 | 14.40 | 14.46 | 14.14 | 14.18 | 561,135 | -0.22(-1.50%) |
Dec 26, 2007 | 14.22 | 14.44 | 14.22 | 14.39 | 735,533 | -0.02(-0.14%) |
Dec 24, 2007 | 14.31 | 14.53 | 14.27 | 14.41 | 269,902 | +0.18(+1.28%) |
Dec 21, 2007 | 14.30 | 14.30 | 13.91 | 14.23 | 2,366,827 | +0.11(+0.79%) |
Dec 20, 2007 | 14.09 | 14.13 | 13.88 | 14.12 | 1,074,739 | +0.15(+1.10%) |
Dec 19, 2007 | 13.95 | 14.36 | 13.90 | 13.97 | 1,241,924 | +0.01(+0.10%) |
Dec 18, 2007 | 13.97 | 14.03 | 13.88 | 13.95 | 1,570,278 | +0.08(+0.60%) |
Dec 17, 2007 | 14.03 | 14.03 | 13.80 | 13.87 | 961,361 | -0.17(-1.19%) |
Dec 14, 2007 | 14.11 | 14.11 | 13.94 | 14.04 | 833,059 | -0.13(-0.89%) |
Dec 13, 2007 | 14.05 | 14.23 | 13.87 | 14.16 | 1,271,865 | +0.03(+0.25%) |
Dec 12, 2007 | 14.16 | 14.18 | 13.96 | 14.13 | 1,371,245 | +0.26(+1.86%) |
Dec 11, 2007 | 14.19 | 14.20 | 13.81 | 13.87 | 1,081,049 | -0.26(-1.83%) |
Dec 10, 2007 | 13.93 | 14.13 | 13.86 | 14.13 | 670,952 | +0.21(+1.50%) |
Dec 07, 2007 | 13.83 | 13.92 | 13.72 | 13.92 | 1,005,974 | +0.07(+0.50%) |
Dec 06, 2007 | 13.40 | 13.86 | 13.40 | 13.85 | 1,836,457 | +0.45(+3.39%) |
Dec 05, 2007 | 13.37 | 13.40 | 13.11 | 13.40 | 901,394 | +0.12(+0.89%) |
Dec 04, 2007 | 13.26 | 13.40 | 13.19 | 13.28 | 780,660 | -0.08(-0.58%) |