Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 15.51 | 15.62 | 15.39 | 15.43 | 1,233,981 | -0.27(-1.72%) |
Feb 28, 2008 | 15.68 | 15.80 | 15.53 | 15.70 | 881,988 | -0.04(-0.26%) |
Feb 27, 2008 | 15.90 | 15.98 | 15.67 | 15.74 | 874,796 | -0.26(-1.62%) |
Feb 26, 2008 | 15.86 | 16.01 | 15.81 | 16.00 | 1,260,533 | +0.05(+0.33%) |
Feb 25, 2008 | 15.51 | 16.01 | 15.51 | 15.94 | 1,537,641 | +0.38(+2.41%) |
Feb 22, 2008 | 15.31 | 15.65 | 15.21 | 15.57 | 1,382,967 | +0.31(+2.04%) |
Feb 21, 2008 | 15.64 | 15.66 | 15.26 | 15.26 | 972,913 | -0.36(-2.30%) |
Feb 20, 2008 | 15.45 | 15.70 | 15.10 | 15.61 | 1,528,590 | +0.12(+0.80%) |
Feb 19, 2008 | 15.71 | 15.82 | 15.45 | 15.49 | 909,982 | -0.09(-0.57%) |
Feb 18, 2008 | 15.57 | 15.66 | 15.40 | 15.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.57 | 15.66 | 15.40 | 15.58 | 796,930 | -0.08(-0.52%) |
Feb 14, 2008 | 15.73 | 15.83 | 15.61 | 15.66 | 1,077,320 | -0.05(-0.34%) |
Feb 13, 2008 | 15.68 | 15.78 | 15.58 | 15.71 | 1,244,069 | +0.13(+0.83%) |
Feb 12, 2008 | 15.36 | 15.67 | 15.33 | 15.59 | 1,288,609 | +0.28(+1.84%) |
Feb 11, 2008 | 15.20 | 15.34 | 15.08 | 15.30 | 1,295,767 | +0.08(+0.54%) |
Feb 08, 2008 | 15.09 | 15.31 | 15.02 | 15.22 | 846,878 | +0.12(+0.82%) |
Feb 07, 2008 | 14.94 | 15.20 | 14.83 | 15.10 | 1,354,495 | +0.10(+0.67%) |
Feb 06, 2008 | 15.10 | 15.29 | 14.98 | 15.00 | 879,247 | -0.05(-0.31%) |
Feb 05, 2008 | 15.45 | 15.53 | 15.04 | 15.04 | 1,155,844 | -0.67(-4.26%) |
Feb 04, 2008 | 15.43 | 15.81 | 15.37 | 15.71 | 1,249,613 | +0.29(+1.87%) |
Feb 01, 2008 | 15.27 | 15.45 | 15.19 | 15.43 | 1,065,857 | +0.22(+1.43%) |
Jan 31, 2008 | 14.86 | 15.36 | 14.80 | 15.21 | 1,690,741 | +0.15(+1.01%) |
Jan 30, 2008 | 15.05 | 15.43 | 14.90 | 15.06 | 2,399,008 | -0.10(-0.66%) |
Jan 29, 2008 | 15.30 | 15.44 | 15.11 | 15.16 | 1,544,599 | -0.08(-0.54%) |
Jan 28, 2008 | 14.87 | 15.29 | 14.73 | 15.24 | 1,386,818 | +0.26(+1.73%) |
Jan 25, 2008 | 14.82 | 15.14 | 14.69 | 14.98 | 1,806,381 | +0.29(+2.00%) |
Jan 24, 2008 | 14.79 | 14.90 | 14.50 | 14.69 | 1,904,920 | -0.19(-1.26%) |
Jan 23, 2008 | 14.20 | 14.90 | 14.20 | 14.87 | 1,835,201 | +0.34(+2.34%) |
Jan 22, 2008 | 14.91 | 14.91 | 13.56 | 14.53 | 2,258,324 | -0.53(-3.55%) |
Jan 21, 2008 | 15.21 | 15.31 | 14.97 | 15.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.21 | 15.31 | 14.97 | 15.07 | 1,734,026 | -0.12(-0.77%) |
Jan 17, 2008 | 15.72 | 15.81 | 15.17 | 15.19 | 1,576,897 | -0.57(-3.62%) |
Jan 16, 2008 | 15.74 | 15.98 | 15.68 | 15.76 | 1,696,556 | -0.02(-0.11%) |
Jan 15, 2008 | 15.99 | 16.03 | 15.71 | 15.77 | 2,140,547 | -0.36(-2.22%) |
Jan 14, 2008 | 16.14 | 16.21 | 16.09 | 16.13 | 952,589 | +0.06(+0.40%) |
Jan 11, 2008 | 15.98 | 16.23 | 15.92 | 16.07 | 1,242,060 | -0.06(-0.36%) |
Jan 10, 2008 | 16.15 | 16.30 | 16.01 | 16.13 | 1,396,448 | -0.12(-0.76%) |
Jan 09, 2008 | 15.93 | 16.32 | 15.93 | 16.25 | 1,996,954 | +0.33(+2.07%) |
Jan 08, 2008 | 16.07 | 16.27 | 15.92 | 15.92 | 1,324,442 | -0.06(-0.37%) |
Jan 07, 2008 | 15.92 | 16.07 | 15.87 | 15.98 | 1,253,568 | +0.12(+0.78%) |
Jan 04, 2008 | 15.89 | 15.97 | 15.80 | 15.86 | 1,112,773 | -0.22(-1.35%) |
Jan 03, 2008 | 16.22 | 16.35 | 16.04 | 16.07 | 1,101,402 | -0.11(-0.69%) |
Jan 02, 2008 | 16.13 | 16.26 | 16.04 | 16.18 | 1,275,212 | -0.04(-0.22%) |
Jan 01, 2008 | 16.43 | 16.43 | 16.20 | 16.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.43 | 16.43 | 16.20 | 16.22 | 954,292 | -0.17(-1.04%) |
Dec 28, 2007 | 16.43 | 16.43 | 16.31 | 16.39 | 840,750 | -0.02(-0.14%) |
Dec 27, 2007 | 16.37 | 16.44 | 16.25 | 16.41 | 926,545 | +0.06(+0.36%) |
Dec 26, 2007 | 16.36 | 16.41 | 16.24 | 16.35 | 795,688 | -0.04(-0.22%) |
Dec 24, 2007 | 16.15 | 16.42 | 16.15 | 16.39 | 358,412 | +0.24(+1.49%) |
Dec 21, 2007 | 16.21 | 16.30 | 16.02 | 16.15 | 2,186,277 | +0.02(+0.15%) |
Dec 20, 2007 | 16.12 | 16.14 | 15.86 | 16.13 | 1,189,545 | +0.13(+0.81%) |
Dec 19, 2007 | 16.01 | 16.10 | 15.92 | 16.00 | 830,366 | -0.02(-0.15%) |
Dec 18, 2007 | 15.97 | 16.04 | 15.79 | 16.02 | 1,258,487 | +0.15(+0.93%) |
Dec 17, 2007 | 15.95 | 16.06 | 15.78 | 15.87 | 1,495,954 | +0.29(+1.85%) |
Dec 14, 2007 | 15.91 | 16.00 | 15.57 | 15.59 | 992,933 | -0.42(-2.64%) |
Dec 13, 2007 | 15.76 | 16.03 | 15.74 | 16.01 | 1,138,545 | +0.21(+1.30%) |
Dec 12, 2007 | 16.33 | 16.33 | 15.65 | 15.80 | 2,373,994 | -0.19(-1.21%) |
Dec 11, 2007 | 16.16 | 16.27 | 15.94 | 16.00 | 1,476,890 | -0.16(-0.98%) |
Dec 10, 2007 | 16.05 | 16.19 | 16.01 | 16.15 | 735,269 | +0.11(+0.70%) |
Dec 07, 2007 | 15.84 | 16.09 | 15.84 | 16.04 | 937,439 | +0.19(+1.19%) |
Dec 06, 2007 | 15.73 | 15.86 | 15.61 | 15.86 | 960,420 | +0.14(+0.90%) |
Dec 05, 2007 | 15.74 | 15.84 | 15.58 | 15.71 | 939,141 | +0.18(+1.17%) |
Dec 04, 2007 | 15.76 | 15.76 | 15.29 | 15.53 | 2,149,867 | -0.39(-2.47%) |