Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.71 | 12.78 | 12.10 | 12.14 | 4,617,522 | -0.68(-5.27%) |
Feb 28, 2008 | 13.18 | 13.25 | 12.58 | 12.82 | 3,386,892 | -0.43(-3.26%) |
Feb 27, 2008 | 13.23 | 13.30 | 12.89 | 13.25 | 3,606,096 | -0.06(-0.49%) |
Feb 26, 2008 | 13.16 | 13.55 | 12.77 | 13.31 | 7,336,383 | -0.18(-1.36%) |
Feb 25, 2008 | 13.31 | 13.53 | 12.94 | 13.50 | 6,172,586 | +0.11(+0.85%) |
Feb 22, 2008 | 13.40 | 13.40 | 12.93 | 13.38 | 3,837,520 | +0.05(+0.36%) |
Feb 21, 2008 | 13.91 | 13.97 | 13.29 | 13.33 | 5,344,197 | -0.52(-3.74%) |
Feb 20, 2008 | 13.43 | 14.14 | 13.29 | 13.85 | 4,800,773 | +0.40(+2.97%) |
Feb 19, 2008 | 14.05 | 14.18 | 13.40 | 13.45 | 3,035,242 | -0.52(-3.75%) |
Feb 18, 2008 | 13.75 | 14.14 | 13.68 | 13.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.75 | 14.14 | 13.68 | 13.98 | 3,552,233 | +0.13(+0.98%) |
Feb 14, 2008 | 14.05 | 14.09 | 13.75 | 13.84 | 2,619,421 | -0.22(-1.54%) |
Feb 13, 2008 | 14.06 | 14.23 | 13.83 | 14.06 | 2,568,434 | +0.11(+0.77%) |
Feb 12, 2008 | 14.29 | 14.29 | 13.70 | 13.95 | 2,940,798 | -0.24(-1.68%) |
Feb 11, 2008 | 14.06 | 14.27 | 13.87 | 14.19 | 2,693,426 | +0.17(+1.19%) |
Feb 08, 2008 | 14.25 | 14.33 | 13.93 | 14.02 | 3,446,185 | -0.24(-1.70%) |
Feb 07, 2008 | 14.08 | 14.60 | 14.07 | 14.26 | 5,447,183 | +0.16(+1.15%) |
Feb 06, 2008 | 14.51 | 14.73 | 14.05 | 14.10 | 3,620,592 | -0.36(-2.50%) |
Feb 05, 2008 | 14.96 | 15.22 | 14.44 | 14.46 | 3,851,258 | -0.75(-4.94%) |
Feb 04, 2008 | 16.01 | 16.11 | 15.16 | 15.21 | 4,520,661 | -0.42(-2.66%) |
Feb 01, 2008 | 15.24 | 15.67 | 15.05 | 15.63 | 3,880,511 | +0.45(+2.99%) |
Jan 31, 2008 | 14.62 | 15.27 | 14.36 | 15.18 | 5,224,898 | +0.32(+2.15%) |
Jan 30, 2008 | 14.97 | 15.19 | 14.79 | 14.86 | 4,553,552 | -0.17(-1.15%) |
Jan 29, 2008 | 15.07 | 15.74 | 14.50 | 15.03 | 5,305,989 | +0.30(+2.02%) |
Jan 28, 2008 | 14.32 | 14.73 | 13.83 | 14.73 | 5,568,686 | +0.42(+2.94%) |
Jan 25, 2008 | 14.48 | 14.58 | 14.13 | 14.31 | 5,841,519 | +0.19(+1.38%) |
Jan 24, 2008 | 15.94 | 15.94 | 13.78 | 14.12 | 8,488,361 | -1.66(-10.51%) |
Jan 23, 2008 | 15.00 | 15.83 | 14.89 | 15.78 | 3,376,362 | +0.48(+3.14%) |
Jan 22, 2008 | 14.32 | 15.68 | 14.26 | 15.30 | 2,326,617 | +0.19(+1.25%) |
Jan 21, 2008 | 15.33 | 15.79 | 14.92 | 15.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.33 | 15.79 | 14.92 | 15.11 | 3,191,905 | -0.15(-0.96%) |
Jan 17, 2008 | 15.93 | 16.08 | 15.18 | 15.25 | 4,385,793 | -0.65(-4.08%) |
Jan 16, 2008 | 15.25 | 16.17 | 15.07 | 15.90 | 3,594,530 | +0.65(+4.29%) |
Jan 15, 2008 | 15.79 | 15.95 | 15.24 | 15.25 | 3,493,803 | -0.81(-5.05%) |
Jan 14, 2008 | 15.98 | 16.24 | 15.67 | 16.06 | 1,951,167 | +0.18(+1.12%) |
Jan 11, 2008 | 15.94 | 16.21 | 15.39 | 15.88 | 2,355,377 | -0.17(-1.04%) |
Jan 10, 2008 | 15.56 | 16.30 | 15.42 | 16.05 | 3,057,378 | +0.35(+2.20%) |
Jan 09, 2008 | 15.64 | 15.76 | 15.09 | 15.70 | 3,167,252 | +0.08(+0.48%) |
Jan 08, 2008 | 16.24 | 16.49 | 15.58 | 15.63 | 2,860,363 | -0.53(-3.28%) |
Jan 07, 2008 | 16.13 | 16.42 | 15.96 | 16.16 | 2,771,191 | +0.08(+0.47%) |
Jan 04, 2008 | 16.68 | 16.96 | 16.04 | 16.08 | 2,719,090 | -0.86(-5.07%) |
Jan 03, 2008 | 17.33 | 17.47 | 16.88 | 16.94 | 1,307,978 | -0.33(-1.91%) |
Jan 02, 2008 | 17.54 | 17.68 | 17.10 | 17.27 | 1,502,055 | -0.38(-2.14%) |
Jan 01, 2008 | 17.70 | 18.04 | 17.49 | 17.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.70 | 17.92 | 17.49 | 17.65 | 1,535,724 | -0.39(-2.16%) |
Dec 28, 2007 | 18.07 | 18.19 | 17.85 | 18.04 | 857,911 | +0.03(+0.15%) |
Dec 27, 2007 | 18.48 | 18.48 | 18.01 | 18.01 | 981,416 | -0.43(-2.34%) |
Dec 26, 2007 | 18.28 | 18.49 | 18.19 | 18.44 | 1,073,290 | +0.06(+0.32%) |
Dec 24, 2007 | 18.56 | 18.71 | 18.32 | 18.38 | 396,121 | +0.02(+0.09%) |
Dec 21, 2007 | 18.28 | 18.45 | 18.04 | 18.36 | 1,730,856 | +0.41(+2.26%) |
Dec 20, 2007 | 18.23 | 18.34 | 17.56 | 17.96 | 1,629,651 | -0.10(-0.54%) |
Dec 19, 2007 | 18.05 | 18.43 | 17.81 | 18.06 | 1,217,287 | +0.05(+0.27%) |
Dec 18, 2007 | 18.39 | 18.74 | 17.42 | 18.01 | 1,614,278 | -0.24(-1.33%) |
Dec 17, 2007 | 18.33 | 18.96 | 18.19 | 18.25 | 1,839,720 | -0.21(-1.11%) |
Dec 14, 2007 | 18.30 | 18.79 | 18.22 | 18.46 | 1,258,376 | -0.02(-0.12%) |
Dec 13, 2007 | 18.36 | 18.55 | 17.53 | 18.48 | 2,204,621 | -0.09(-0.47%) |
Dec 12, 2007 | 19.00 | 19.27 | 18.17 | 18.56 | 2,124,377 | +0.17(+0.91%) |
Dec 11, 2007 | 19.32 | 19.72 | 18.34 | 18.40 | 3,010,090 | -0.84(-4.35%) |
Dec 10, 2007 | 18.64 | 19.42 | 18.64 | 19.23 | 1,735,333 | +0.61(+3.28%) |
Dec 07, 2007 | 18.75 | 18.92 | 18.46 | 18.62 | 2,430,483 | -0.13(-0.69%) |
Dec 06, 2007 | 17.95 | 18.80 | 17.95 | 18.75 | 1,870,444 | +0.63(+3.46%) |
Dec 05, 2007 | 17.93 | 18.19 | 17.75 | 18.13 | 1,962,060 | +0.61(+3.45%) |
Dec 04, 2007 | 17.49 | 17.63 | 17.26 | 17.52 | 1,537,480 | -0.18(-1.01%) |