Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.66 | 14.92 | 14.07 | 14.18 | 9,558,710 | -0.94(-6.21%) |
Feb 28, 2008 | 15.60 | 15.63 | 15.05 | 15.12 | 8,537,601 | -0.62(-3.96%) |
Feb 27, 2008 | 15.45 | 16.01 | 15.38 | 15.74 | 6,283,268 | +0.16(+1.03%) |
Feb 26, 2008 | 15.51 | 15.85 | 15.35 | 15.58 | 5,860,385 | -0.02(-0.12%) |
Feb 25, 2008 | 15.38 | 15.65 | 15.00 | 15.60 | 7,233,776 | +0.20(+1.29%) |
Feb 22, 2008 | 14.91 | 15.43 | 14.66 | 15.40 | 6,862,140 | +0.59(+4.00%) |
Feb 21, 2008 | 15.01 | 15.24 | 14.76 | 14.81 | 5,903,192 | -0.25(-1.67%) |
Feb 20, 2008 | 14.53 | 15.21 | 14.17 | 15.06 | 9,993,884 | -0.17(-1.14%) |
Feb 19, 2008 | 15.80 | 15.91 | 15.15 | 15.24 | 7,900,512 | -0.42(-2.67%) |
Feb 18, 2008 | 15.52 | 15.67 | 15.20 | 15.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.52 | 15.67 | 15.20 | 15.65 | 5,323,377 | +0.15(+0.95%) |
Feb 14, 2008 | 15.92 | 15.98 | 15.49 | 15.51 | 6,070,861 | -0.44(-2.78%) |
Feb 13, 2008 | 16.21 | 16.42 | 15.70 | 15.95 | 4,621,948 | -0.16(-1.00%) |
Feb 12, 2008 | 15.54 | 16.15 | 15.54 | 16.11 | 8,757,233 | +0.63(+4.07%) |
Feb 11, 2008 | 15.71 | 15.77 | 15.29 | 15.48 | 5,455,656 | -0.37(-2.35%) |
Feb 08, 2008 | 16.22 | 16.22 | 15.56 | 15.85 | 5,367,255 | -0.42(-2.61%) |
Feb 07, 2008 | 16.01 | 16.46 | 15.84 | 16.28 | 5,609,514 | +0.21(+1.28%) |
Feb 06, 2008 | 16.42 | 16.59 | 16.01 | 16.07 | 6,823,978 | -0.26(-1.61%) |
Feb 05, 2008 | 16.46 | 16.80 | 16.19 | 16.33 | 8,962,109 | -0.41(-2.46%) |
Feb 04, 2008 | 16.97 | 17.51 | 16.68 | 16.75 | 8,656,174 | -0.24(-1.44%) |
Feb 01, 2008 | 16.79 | 17.04 | 16.26 | 16.99 | 8,656,948 | +0.18(+1.07%) |
Jan 31, 2008 | 16.18 | 16.98 | 15.87 | 16.81 | 12,459,316 | +0.34(+2.07%) |
Jan 30, 2008 | 16.49 | 16.98 | 16.28 | 16.47 | 11,095,947 | -0.06(-0.35%) |
Jan 29, 2008 | 16.62 | 16.64 | 16.19 | 16.53 | 7,121,139 | +0.01(+0.04%) |
Jan 28, 2008 | 16.08 | 16.53 | 15.70 | 16.52 | 7,407,271 | +0.42(+2.64%) |
Jan 25, 2008 | 16.34 | 17.35 | 15.76 | 16.10 | 9,941,892 | -0.06(-0.36%) |
Jan 24, 2008 | 16.44 | 16.59 | 15.85 | 16.15 | 10,231,223 | -0.23(-1.41%) |
Jan 23, 2008 | 14.71 | 16.96 | 14.52 | 16.39 | 18,646,808 | +1.11(+7.28%) |
Jan 22, 2008 | 12.54 | 15.75 | 12.22 | 15.27 | 20,573,694 | +1.70(+12.56%) |
Jan 21, 2008 | 13.87 | 14.10 | 13.32 | 13.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.87 | 14.10 | 13.32 | 13.57 | 12,583,250 | -0.17(-1.26%) |
Jan 17, 2008 | 14.53 | 14.57 | 13.69 | 13.74 | 8,832,645 | -0.72(-4.98%) |
Jan 16, 2008 | 14.10 | 14.68 | 14.01 | 14.46 | 11,306,765 | +0.32(+2.27%) |
Jan 15, 2008 | 15.01 | 15.01 | 14.05 | 14.14 | 10,313,094 | -1.04(-6.82%) |
Jan 14, 2008 | 15.09 | 15.18 | 14.79 | 15.18 | 7,487,586 | +0.24(+1.59%) |
Jan 11, 2008 | 14.68 | 15.32 | 14.47 | 14.94 | 8,351,197 | +0.12(+0.78%) |
Jan 10, 2008 | 14.26 | 15.14 | 13.97 | 14.82 | 11,079,073 | +0.41(+2.86%) |
Jan 09, 2008 | 13.83 | 14.45 | 13.70 | 14.41 | 9,969,563 | +0.58(+4.18%) |
Jan 08, 2008 | 14.39 | 14.42 | 13.81 | 13.83 | 12,571,350 | -0.46(-3.24%) |
Jan 07, 2008 | 14.10 | 14.53 | 14.00 | 14.30 | 7,031,457 | +0.25(+1.79%) |
Jan 04, 2008 | 14.48 | 14.48 | 13.96 | 14.05 | 8,278,839 | -0.53(-3.66%) |
Jan 03, 2008 | 14.70 | 14.82 | 14.54 | 14.58 | 6,370,977 | -0.08(-0.57%) |
Jan 02, 2008 | 15.13 | 15.15 | 14.62 | 14.66 | 8,723,604 | -0.42(-2.77%) |
Jan 01, 2008 | 15.13 | 15.27 | 14.79 | 15.08 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.13 | 15.27 | 14.79 | 15.08 | 4,832,369 | -0.13(-0.85%) |
Dec 28, 2007 | 15.38 | 15.45 | 15.15 | 15.21 | 4,552,667 | -0.01(-0.04%) |
Dec 27, 2007 | 15.37 | 15.40 | 15.18 | 15.22 | 5,962,058 | -0.17(-1.09%) |
Dec 26, 2007 | 15.19 | 15.60 | 15.02 | 15.38 | 5,841,460 | +0.12(+0.76%) |
Dec 24, 2007 | 14.99 | 15.29 | 14.99 | 15.27 | 3,965,089 | +0.18(+1.19%) |
Dec 21, 2007 | 13.53 | 15.09 | 13.53 | 15.09 | 16,478,542 | +1.00(+7.08%) |
Dec 20, 2007 | 14.48 | 14.48 | 13.87 | 14.09 | 8,533,590 | -0.26(-1.79%) |
Dec 19, 2007 | 14.54 | 14.64 | 14.24 | 14.35 | 7,036,421 | -0.11(-0.76%) |
Dec 18, 2007 | 14.59 | 14.70 | 14.05 | 14.46 | 6,899,882 | +0.00(+0.00%) |
Dec 17, 2007 | 14.49 | 14.73 | 14.32 | 14.46 | 8,408,653 | -0.12(-0.84%) |
Dec 14, 2007 | 14.83 | 14.94 | 14.51 | 14.58 | 6,435,437 | -0.35(-2.33%) |
Dec 13, 2007 | 14.84 | 15.00 | 14.39 | 14.93 | 8,511,098 | +0.00(+0.00%) |
Dec 12, 2007 | 15.93 | 16.28 | 14.60 | 14.93 | 12,409,114 | -0.58(-3.73%) |
Dec 11, 2007 | 16.64 | 16.64 | 15.47 | 15.51 | 9,144,580 | -1.14(-6.88%) |
Dec 10, 2007 | 16.27 | 16.86 | 16.26 | 16.65 | 4,602,632 | +0.39(+2.41%) |
Dec 07, 2007 | 16.57 | 16.72 | 16.17 | 16.26 | 6,488,831 | -0.32(-1.90%) |
Dec 06, 2007 | 16.19 | 16.62 | 16.00 | 16.57 | 7,812,342 | +0.37(+2.30%) |
Dec 05, 2007 | 16.16 | 16.42 | 15.96 | 16.20 | 6,394,724 | +0.15(+0.96%) |
Dec 04, 2007 | 16.41 | 16.52 | 16.03 | 16.05 | 5,720,850 | -0.46(-2.80%) |