Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.20 | 14.32 | 13.93 | 13.98 | 2,445,736 | -0.34(-2.38%) |
Feb 28, 2008 | 14.68 | 14.68 | 14.32 | 14.32 | 1,853,734 | -0.38(-2.57%) |
Feb 27, 2008 | 14.81 | 14.98 | 14.60 | 14.70 | 1,787,763 | -0.12(-0.82%) |
Feb 26, 2008 | 14.64 | 14.90 | 14.47 | 14.82 | 3,061,144 | +0.05(+0.37%) |
Feb 25, 2008 | 14.33 | 14.79 | 14.09 | 14.77 | 3,044,163 | +0.49(+3.46%) |
Feb 22, 2008 | 13.91 | 14.27 | 13.73 | 14.27 | 2,271,062 | +0.43(+3.08%) |
Feb 21, 2008 | 14.37 | 14.48 | 13.82 | 13.85 | 2,362,672 | -0.44(-3.07%) |
Feb 20, 2008 | 13.97 | 14.31 | 13.86 | 14.29 | 2,109,200 | +0.24(+1.69%) |
Feb 19, 2008 | 14.55 | 14.64 | 13.98 | 14.05 | 1,993,607 | -0.33(-2.29%) |
Feb 18, 2008 | 14.09 | 14.41 | 13.96 | 14.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.09 | 14.41 | 13.96 | 14.38 | 3,248,432 | +0.24(+1.73%) |
Feb 14, 2008 | 14.49 | 14.56 | 14.07 | 14.13 | 3,149,613 | -0.37(-2.57%) |
Feb 13, 2008 | 14.34 | 14.58 | 14.02 | 14.51 | 2,652,761 | +0.26(+1.80%) |
Feb 12, 2008 | 14.18 | 14.33 | 13.91 | 14.25 | 2,785,343 | +0.04(+0.26%) |
Feb 11, 2008 | 14.32 | 14.35 | 13.93 | 14.21 | 2,379,811 | -0.02(-0.17%) |
Feb 08, 2008 | 14.47 | 14.57 | 14.15 | 14.24 | 3,673,760 | -0.24(-1.64%) |
Feb 07, 2008 | 14.02 | 14.49 | 13.97 | 14.47 | 4,101,806 | +0.42(+2.99%) |
Feb 06, 2008 | 14.15 | 14.67 | 13.80 | 14.05 | 4,374,233 | +0.01(+0.04%) |
Feb 05, 2008 | 14.38 | 14.57 | 14.01 | 14.05 | 3,200,004 | -0.49(-3.40%) |
Feb 04, 2008 | 14.93 | 14.94 | 14.24 | 14.54 | 3,408,141 | -0.34(-2.30%) |
Feb 01, 2008 | 14.53 | 14.90 | 14.12 | 14.88 | 4,236,798 | +0.50(+3.48%) |
Jan 31, 2008 | 14.46 | 14.56 | 13.88 | 14.38 | 6,666,913 | -0.46(-3.12%) |
Jan 30, 2008 | 15.38 | 15.60 | 14.76 | 14.85 | 4,182,173 | -0.66(-4.29%) |
Jan 29, 2008 | 15.38 | 15.55 | 15.06 | 15.51 | 3,819,538 | +0.35(+2.29%) |
Jan 28, 2008 | 14.37 | 15.18 | 14.24 | 15.16 | 2,853,197 | +0.81(+5.61%) |
Jan 25, 2008 | 14.44 | 14.79 | 14.21 | 14.36 | 3,871,187 | +0.04(+0.30%) |
Jan 24, 2008 | 14.51 | 14.73 | 14.00 | 14.32 | 4,418,232 | -0.05(-0.34%) |
Jan 23, 2008 | 13.14 | 14.52 | 12.91 | 14.36 | 7,613,650 | +1.06(+7.93%) |
Jan 22, 2008 | 12.50 | 13.49 | 12.50 | 13.31 | 4,800,155 | +0.29(+2.25%) |
Jan 21, 2008 | 13.53 | 13.59 | 12.81 | 13.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.53 | 13.59 | 12.81 | 13.02 | 3,834,471 | -0.27(-2.07%) |
Jan 17, 2008 | 13.43 | 13.66 | 13.25 | 13.29 | 3,890,234 | -0.14(-1.04%) |
Jan 16, 2008 | 12.93 | 13.77 | 12.93 | 13.43 | 4,621,699 | +0.43(+3.33%) |
Jan 15, 2008 | 13.21 | 13.21 | 12.93 | 13.00 | 3,151,162 | -0.33(-2.47%) |
Jan 14, 2008 | 13.53 | 13.66 | 13.06 | 13.33 | 2,975,470 | -0.10(-0.73%) |
Jan 11, 2008 | 13.35 | 13.80 | 13.08 | 13.43 | 3,420,193 | -0.03(-0.23%) |
Jan 10, 2008 | 13.57 | 13.78 | 13.15 | 13.46 | 6,707,228 | -0.27(-1.96%) |
Jan 09, 2008 | 13.71 | 13.89 | 13.08 | 13.72 | 5,170,584 | -0.04(-0.27%) |
Jan 08, 2008 | 14.64 | 14.87 | 13.72 | 13.76 | 3,378,822 | -0.71(-4.89%) |
Jan 07, 2008 | 14.35 | 14.52 | 13.90 | 14.47 | 4,005,824 | +0.20(+1.41%) |
Jan 04, 2008 | 14.76 | 14.76 | 14.21 | 14.27 | 3,338,171 | -0.66(-4.45%) |
Jan 03, 2008 | 15.74 | 15.78 | 14.91 | 14.93 | 2,367,856 | -0.70(-4.45%) |
Jan 02, 2008 | 15.55 | 15.87 | 15.33 | 15.63 | 2,618,591 | -0.28(-1.76%) |
Jan 01, 2008 | 15.80 | 16.03 | 15.68 | 15.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.80 | 16.03 | 15.68 | 15.91 | 2,391,338 | -0.02(-0.15%) |
Dec 28, 2007 | 16.08 | 16.16 | 15.82 | 15.93 | 1,851,925 | -0.12(-0.76%) |
Dec 27, 2007 | 16.31 | 16.49 | 16.02 | 16.05 | 2,375,675 | -0.42(-2.55%) |
Dec 26, 2007 | 16.71 | 16.71 | 16.35 | 16.48 | 2,286,319 | -0.12(-0.70%) |
Dec 24, 2007 | 16.24 | 16.60 | 16.22 | 16.59 | 1,085,996 | +0.49(+3.03%) |
Dec 21, 2007 | 16.07 | 16.21 | 15.91 | 16.10 | 3,944,793 | +0.20(+1.27%) |
Dec 20, 2007 | 15.85 | 15.95 | 15.62 | 15.90 | 3,351,278 | +0.10(+0.66%) |
Dec 19, 2007 | 15.40 | 15.85 | 15.21 | 15.80 | 3,002,112 | +0.43(+2.78%) |
Dec 18, 2007 | 15.21 | 15.45 | 14.79 | 15.37 | 3,072,908 | +0.27(+1.78%) |
Dec 17, 2007 | 15.33 | 15.37 | 14.91 | 15.10 | 3,124,565 | -0.15(-1.00%) |
Dec 14, 2007 | 15.85 | 15.92 | 15.24 | 15.26 | 3,316,687 | -0.71(-4.47%) |
Dec 13, 2007 | 16.05 | 16.30 | 15.82 | 15.97 | 2,648,348 | -0.29(-1.76%) |
Dec 12, 2007 | 16.73 | 16.98 | 16.02 | 16.26 | 3,512,924 | -0.06(-0.37%) |
Dec 11, 2007 | 17.14 | 17.33 | 16.27 | 16.32 | 2,660,497 | -0.82(-4.80%) |
Dec 10, 2007 | 17.11 | 17.27 | 16.88 | 17.14 | 2,116,633 | +0.11(+0.64%) |
Dec 07, 2007 | 16.89 | 17.32 | 16.88 | 17.03 | 3,279,884 | +0.15(+0.87%) |
Dec 06, 2007 | 16.40 | 16.93 | 16.26 | 16.88 | 2,342,304 | +0.43(+2.59%) |
Dec 05, 2007 | 15.87 | 16.46 | 15.71 | 16.46 | 3,020,775 | +0.75(+4.78%) |
Dec 04, 2007 | 16.11 | 16.15 | 15.66 | 15.71 | 2,286,033 | -0.51(-3.16%) |