Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.42 | 13.83 | 13.30 | 13.36 | 1,359,896 | -0.22(-1.58%) |
Feb 28, 2008 | 13.96 | 14.52 | 13.10 | 13.57 | 2,742,328 | -0.92(-6.36%) |
Feb 27, 2008 | 14.72 | 14.95 | 14.42 | 14.49 | 907,080 | -0.12(-0.84%) |
Feb 26, 2008 | 14.13 | 14.86 | 14.13 | 14.62 | 796,751 | +0.51(+3.59%) |
Feb 25, 2008 | 14.07 | 14.32 | 13.92 | 14.11 | 584,497 | +0.05(+0.38%) |
Feb 22, 2008 | 14.30 | 14.38 | 13.83 | 14.06 | 743,459 | -0.22(-1.56%) |
Feb 21, 2008 | 14.89 | 15.05 | 14.24 | 14.28 | 719,273 | -0.47(-3.18%) |
Feb 20, 2008 | 14.26 | 14.77 | 14.26 | 14.75 | 406,048 | +0.38(+2.62%) |
Feb 19, 2008 | 14.63 | 14.80 | 14.36 | 14.37 | 342,422 | -0.04(-0.27%) |
Feb 18, 2008 | 14.65 | 14.68 | 14.19 | 14.41 | 620,260 | +0.00(+0.00%) |
Feb 15, 2008 | 14.65 | 14.68 | 14.19 | 14.41 | 620,260 | -0.27(-1.83%) |
Feb 14, 2008 | 15.25 | 15.34 | 14.51 | 14.68 | 464,635 | -0.52(-3.44%) |
Feb 13, 2008 | 14.85 | 15.28 | 14.82 | 15.20 | 439,863 | +0.48(+3.23%) |
Feb 12, 2008 | 14.44 | 14.95 | 14.39 | 14.72 | 766,960 | +0.35(+2.40%) |
Feb 11, 2008 | 14.32 | 14.55 | 14.18 | 14.38 | 414,829 | +0.10(+0.70%) |
Feb 08, 2008 | 14.42 | 14.58 | 14.08 | 14.28 | 513,871 | -0.11(-0.75%) |
Feb 07, 2008 | 14.14 | 14.54 | 14.09 | 14.39 | 702,534 | +0.08(+0.59%) |
Feb 06, 2008 | 14.66 | 14.94 | 14.27 | 14.30 | 599,144 | -0.30(-2.05%) |
Feb 05, 2008 | 15.10 | 15.18 | 14.56 | 14.60 | 706,225 | -0.62(-4.09%) |
Feb 04, 2008 | 15.40 | 15.61 | 15.17 | 15.22 | 594,454 | -0.18(-1.20%) |
Feb 01, 2008 | 15.59 | 15.90 | 15.24 | 15.41 | 776,815 | -0.12(-0.74%) |
Jan 31, 2008 | 15.11 | 15.55 | 14.98 | 15.52 | 1,150,539 | +0.34(+2.23%) |
Jan 30, 2008 | 15.27 | 15.82 | 15.16 | 15.18 | 979,937 | -0.15(-1.00%) |
Jan 29, 2008 | 15.55 | 15.67 | 15.28 | 15.34 | 764,232 | -0.14(-0.89%) |
Jan 28, 2008 | 15.56 | 15.62 | 15.09 | 15.48 | 1,006,927 | -0.15(-0.93%) |
Jan 25, 2008 | 16.31 | 16.44 | 15.46 | 15.62 | 893,657 | -0.45(-2.82%) |
Jan 24, 2008 | 15.81 | 16.49 | 15.81 | 16.08 | 1,027,274 | +0.32(+2.05%) |
Jan 23, 2008 | 14.98 | 15.85 | 14.46 | 15.75 | 1,097,336 | +0.33(+2.14%) |
Jan 22, 2008 | 15.40 | 15.98 | 14.42 | 15.42 | 1,161,495 | -0.84(-5.19%) |
Jan 21, 2008 | 16.57 | 16.81 | 16.06 | 16.27 | 1,207,194 | +0.00(+0.00%) |
Jan 18, 2008 | 16.57 | 16.81 | 16.06 | 16.27 | 1,207,194 | -0.34(-2.04%) |
Jan 17, 2008 | 17.20 | 17.20 | 16.37 | 16.61 | 972,446 | -0.37(-2.17%) |
Jan 16, 2008 | 16.59 | 17.38 | 16.00 | 16.97 | 931,385 | +0.16(+0.96%) |
Jan 15, 2008 | 17.03 | 17.03 | 16.41 | 16.81 | 884,843 | -0.41(-2.41%) |
Jan 14, 2008 | 16.32 | 17.90 | 16.01 | 17.23 | 1,640,254 | +1.31(+8.25%) |
Jan 11, 2008 | 16.44 | 16.65 | 15.54 | 15.91 | 1,035,081 | -0.58(-3.49%) |
Jan 10, 2008 | 15.69 | 16.61 | 15.47 | 16.49 | 801,624 | +0.62(+3.92%) |
Jan 09, 2008 | 15.49 | 15.88 | 15.05 | 15.87 | 895,700 | +0.34(+2.18%) |
Jan 08, 2008 | 16.05 | 16.48 | 15.50 | 15.53 | 826,372 | -0.51(-3.16%) |
Jan 07, 2008 | 16.42 | 16.64 | 15.81 | 16.04 | 830,396 | -0.34(-2.06%) |
Jan 04, 2008 | 16.90 | 17.04 | 16.27 | 16.38 | 659,224 | -0.66(-3.88%) |
Jan 03, 2008 | 17.40 | 17.62 | 17.01 | 17.04 | 519,802 | -0.36(-2.08%) |
Jan 02, 2008 | 17.93 | 18.04 | 17.13 | 17.40 | 620,440 | -0.52(-2.91%) |
Jan 01, 2008 | 18.16 | 18.20 | 17.67 | 17.92 | 519,187 | +0.00(+0.00%) |
Dec 31, 2007 | 18.16 | 18.20 | 17.67 | 17.92 | 519,187 | +0.05(+0.30%) |
Dec 28, 2007 | 18.44 | 18.60 | 17.64 | 17.87 | 820,578 | -0.38(-2.06%) |
Dec 27, 2007 | 18.24 | 18.81 | 18.13 | 18.24 | 1,369,860 | +0.02(+0.08%) |
Dec 26, 2007 | 17.30 | 18.38 | 17.30 | 18.23 | 1,164,703 | +0.77(+4.40%) |
Dec 24, 2007 | 17.27 | 17.47 | 16.82 | 17.46 | 451,031 | +0.10(+0.57%) |
Dec 21, 2007 | 17.24 | 17.59 | 16.77 | 17.36 | 2,088,613 | +1.74(+11.11%) |
Dec 20, 2007 | 15.64 | 15.66 | 15.25 | 15.62 | 676,608 | +0.13(+0.84%) |
Dec 19, 2007 | 15.26 | 15.52 | 15.25 | 15.49 | 571,994 | +0.26(+1.71%) |
Dec 18, 2007 | 15.16 | 15.42 | 15.05 | 15.23 | 587,032 | +0.22(+1.48%) |
Dec 17, 2007 | 14.95 | 15.48 | 14.82 | 15.01 | 957,751 | -0.05(-0.36%) |
Dec 14, 2007 | 15.21 | 15.42 | 15.05 | 15.06 | 674,519 | -0.29(-1.90%) |
Dec 13, 2007 | 15.35 | 15.52 | 15.09 | 15.35 | 943,284 | -0.13(-0.84%) |
Dec 12, 2007 | 15.56 | 15.75 | 15.35 | 15.48 | 1,036,140 | +0.31(+2.08%) |
Dec 11, 2007 | 15.81 | 15.93 | 15.12 | 15.17 | 1,430,610 | -0.61(-3.85%) |
Dec 10, 2007 | 16.11 | 16.19 | 15.75 | 15.78 | 1,114,721 | -0.33(-2.05%) |
Dec 07, 2007 | 15.71 | 16.32 | 15.55 | 16.11 | 1,055,405 | +0.41(+2.64%) |
Dec 06, 2007 | 15.38 | 15.88 | 15.32 | 15.69 | 1,409,621 | +0.23(+1.49%) |
Dec 05, 2007 | 14.35 | 16.05 | 14.12 | 15.46 | 4,268,260 | +2.40(+18.41%) |
Dec 04, 2007 | 13.20 | 13.24 | 12.65 | 13.06 | 1,780,021 | -0.41(-3.08%) |