Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.39 | 16.44 | 15.88 | 15.95 | 1,406,110 | -0.70(-4.20%) |
Feb 28, 2008 | 16.74 | 16.83 | 16.32 | 16.65 | 843,025 | -0.21(-1.26%) |
Feb 27, 2008 | 16.59 | 16.92 | 16.50 | 16.86 | 596,114 | +0.13(+0.76%) |
Feb 26, 2008 | 16.56 | 16.76 | 16.34 | 16.73 | 1,606,482 | +0.04(+0.25%) |
Feb 25, 2008 | 16.44 | 16.73 | 16.24 | 16.69 | 1,216,548 | +0.21(+1.28%) |
Feb 22, 2008 | 16.62 | 16.68 | 16.06 | 16.48 | 1,277,406 | -0.07(-0.42%) |
Feb 21, 2008 | 17.10 | 17.17 | 16.45 | 16.55 | 951,190 | -0.49(-2.89%) |
Feb 20, 2008 | 16.26 | 17.11 | 16.21 | 17.04 | 1,235,512 | +0.66(+4.04%) |
Feb 19, 2008 | 16.62 | 16.65 | 16.24 | 16.38 | 1,108,572 | -0.07(-0.42%) |
Feb 18, 2008 | 16.43 | 16.52 | 16.16 | 16.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.43 | 16.52 | 16.16 | 16.44 | 696,601 | -0.08(-0.51%) |
Feb 14, 2008 | 16.63 | 16.71 | 16.45 | 16.53 | 610,069 | -0.04(-0.22%) |
Feb 13, 2008 | 16.48 | 16.68 | 16.46 | 16.57 | 979,507 | +0.19(+1.16%) |
Feb 12, 2008 | 16.43 | 16.67 | 16.24 | 16.38 | 565,102 | +0.06(+0.36%) |
Feb 11, 2008 | 16.25 | 16.40 | 16.01 | 16.32 | 1,132,850 | +0.06(+0.39%) |
Feb 08, 2008 | 16.10 | 16.57 | 16.06 | 16.25 | 1,105,867 | +0.10(+0.59%) |
Feb 07, 2008 | 15.86 | 16.31 | 15.69 | 16.16 | 1,370,909 | +0.21(+1.33%) |
Feb 06, 2008 | 16.12 | 16.29 | 15.92 | 15.95 | 990,583 | -0.11(-0.66%) |
Feb 05, 2008 | 16.11 | 16.21 | 15.93 | 16.05 | 1,088,829 | -0.35(-2.13%) |
Feb 04, 2008 | 16.25 | 16.66 | 16.06 | 16.40 | 1,594,258 | +0.12(+0.71%) |
Feb 01, 2008 | 15.91 | 16.46 | 15.75 | 16.29 | 2,219,412 | +0.29(+1.79%) |
Jan 31, 2008 | 15.38 | 16.33 | 15.24 | 16.00 | 2,110,822 | +0.72(+4.71%) |
Jan 30, 2008 | 15.24 | 15.69 | 15.12 | 15.28 | 1,085,239 | +0.07(+0.45%) |
Jan 29, 2008 | 15.07 | 15.22 | 14.85 | 15.21 | 707,559 | +0.32(+2.13%) |
Jan 28, 2008 | 14.59 | 14.89 | 14.39 | 14.89 | 709,259 | +0.26(+1.77%) |
Jan 25, 2008 | 14.49 | 14.78 | 14.42 | 14.63 | 1,582,021 | +0.28(+1.92%) |
Jan 24, 2008 | 14.57 | 14.57 | 14.23 | 14.36 | 1,501,083 | -0.20(-1.38%) |
Jan 23, 2008 | 13.94 | 14.59 | 13.67 | 14.56 | 1,565,378 | +0.24(+1.66%) |
Jan 22, 2008 | 14.74 | 14.82 | 14.18 | 14.32 | 1,942,370 | +0.06(+0.45%) |
Jan 21, 2008 | 14.38 | 14.54 | 14.03 | 14.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.38 | 14.54 | 14.03 | 14.26 | 1,196,192 | +0.03(+0.22%) |
Jan 17, 2008 | 15.13 | 15.29 | 14.18 | 14.23 | 1,082,567 | -0.87(-5.78%) |
Jan 16, 2008 | 14.97 | 15.41 | 14.87 | 15.10 | 1,351,013 | +0.13(+0.85%) |
Jan 15, 2008 | 14.90 | 15.08 | 14.77 | 14.97 | 1,046,507 | -0.06(-0.42%) |
Jan 14, 2008 | 15.02 | 15.23 | 14.96 | 15.04 | 1,248,229 | +0.08(+0.57%) |
Jan 11, 2008 | 15.14 | 15.32 | 14.90 | 14.95 | 657,000 | -0.34(-2.22%) |
Jan 10, 2008 | 14.98 | 15.43 | 14.94 | 15.29 | 1,230,643 | +0.17(+1.12%) |
Jan 09, 2008 | 15.24 | 15.27 | 14.66 | 15.12 | 1,040,338 | -0.23(-1.48%) |
Jan 08, 2008 | 15.82 | 15.93 | 15.32 | 15.35 | 1,890,732 | -0.44(-2.82%) |
Jan 07, 2008 | 16.20 | 16.28 | 15.70 | 15.79 | 1,631,261 | -0.30(-1.87%) |
Jan 04, 2008 | 16.65 | 16.68 | 15.99 | 16.10 | 1,336,858 | -0.75(-4.43%) |
Jan 03, 2008 | 17.17 | 17.17 | 16.79 | 16.84 | 624,428 | -0.34(-1.97%) |
Jan 02, 2008 | 17.29 | 17.55 | 17.05 | 17.18 | 757,060 | -0.21(-1.19%) |
Jan 01, 2008 | 17.51 | 17.55 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.51 | 17.55 | 17.39 | 17.39 | 795,385 | -0.13(-0.73%) |
Dec 28, 2007 | 17.62 | 17.69 | 17.37 | 17.51 | 521,419 | -0.03(-0.18%) |
Dec 27, 2007 | 17.60 | 17.69 | 17.45 | 17.55 | 650,501 | -0.06(-0.36%) |
Dec 26, 2007 | 17.50 | 17.69 | 17.39 | 17.61 | 677,140 | -0.01(-0.06%) |
Dec 24, 2007 | 17.46 | 17.71 | 17.40 | 17.62 | 312,875 | +0.18(+1.03%) |
Dec 21, 2007 | 17.48 | 17.73 | 17.25 | 17.44 | 1,554,183 | +0.28(+1.60%) |
Dec 20, 2007 | 16.74 | 17.16 | 16.65 | 17.16 | 660,892 | +0.48(+2.85%) |
Dec 19, 2007 | 16.77 | 16.92 | 16.57 | 16.69 | 722,118 | -0.10(-0.60%) |
Dec 18, 2007 | 16.78 | 16.88 | 16.59 | 16.79 | 862,018 | +0.20(+1.18%) |
Dec 17, 2007 | 16.87 | 16.87 | 16.55 | 16.59 | 816,971 | -0.32(-1.91%) |
Dec 14, 2007 | 17.09 | 17.20 | 16.91 | 16.92 | 913,875 | -0.37(-2.14%) |
Dec 13, 2007 | 17.32 | 17.33 | 17.10 | 17.29 | 847,370 | -0.19(-1.06%) |
Dec 12, 2007 | 17.82 | 17.87 | 17.23 | 17.47 | 999,580 | +0.02(+0.12%) |
Dec 11, 2007 | 18.08 | 18.12 | 17.36 | 17.45 | 922,192 | -0.63(-3.48%) |
Dec 10, 2007 | 17.61 | 18.17 | 17.55 | 18.08 | 664,314 | +0.55(+3.14%) |
Dec 07, 2007 | 17.60 | 17.67 | 17.20 | 17.53 | 700,440 | -0.07(-0.39%) |
Dec 06, 2007 | 16.93 | 17.65 | 16.87 | 17.60 | 642,359 | +0.61(+3.58%) |
Dec 05, 2007 | 17.09 | 17.16 | 16.89 | 16.99 | 862,315 | +0.12(+0.69%) |
Dec 04, 2007 | 16.51 | 16.95 | 16.37 | 16.87 | 870,987 | +0.25(+1.50%) |