Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.09 | 16.17 | 15.99 | 16.05 | 1,642,255 | -0.18(-1.11%) |
Feb 28, 2008 | 16.26 | 16.33 | 16.15 | 16.23 | 3,801,008 | -0.11(-0.69%) |
Feb 27, 2008 | 16.31 | 16.63 | 16.29 | 16.34 | 1,726,445 | +0.01(+0.04%) |
Feb 26, 2008 | 15.91 | 16.55 | 15.79 | 16.33 | 4,674,621 | +0.27(+1.66%) |
Feb 25, 2008 | 15.49 | 16.15 | 15.49 | 16.07 | 1,707,949 | +0.53(+3.38%) |
Feb 22, 2008 | 15.06 | 15.77 | 14.86 | 15.54 | 4,730,019 | +0.49(+3.22%) |
Feb 21, 2008 | 15.33 | 15.36 | 15.05 | 15.06 | 3,177,446 | -0.24(-1.57%) |
Feb 20, 2008 | 15.36 | 15.41 | 15.26 | 15.30 | 1,906,282 | -0.13(-0.82%) |
Feb 19, 2008 | 15.48 | 15.56 | 15.34 | 15.42 | 1,340,112 | -0.01(-0.09%) |
Feb 18, 2008 | 15.30 | 15.50 | 15.26 | 15.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.30 | 15.50 | 15.26 | 15.43 | 1,166,276 | +0.02(+0.13%) |
Feb 14, 2008 | 15.55 | 15.56 | 15.24 | 15.41 | 1,142,096 | -0.09(-0.60%) |
Feb 13, 2008 | 15.59 | 15.60 | 15.24 | 15.51 | 2,011,012 | -0.01(-0.04%) |
Feb 12, 2008 | 15.71 | 15.87 | 15.47 | 15.51 | 2,025,239 | -0.13(-0.81%) |
Feb 11, 2008 | 15.52 | 15.70 | 15.47 | 15.64 | 1,078,784 | +0.07(+0.43%) |
Feb 08, 2008 | 15.40 | 15.69 | 15.38 | 15.57 | 1,597,424 | +0.20(+1.30%) |
Feb 07, 2008 | 15.43 | 15.51 | 15.30 | 15.38 | 2,210,365 | -0.09(-0.56%) |
Feb 06, 2008 | 15.69 | 15.74 | 15.36 | 15.46 | 2,753,802 | -0.18(-1.15%) |
Feb 05, 2008 | 15.95 | 15.95 | 15.53 | 15.64 | 5,418,071 | -0.34(-2.12%) |
Feb 04, 2008 | 16.56 | 16.59 | 15.92 | 15.98 | 3,486,231 | -0.57(-3.46%) |
Feb 01, 2008 | 16.16 | 16.55 | 16.03 | 16.55 | 1,358,029 | +0.43(+2.68%) |
Jan 31, 2008 | 15.79 | 16.13 | 15.75 | 16.12 | 2,960,717 | +0.24(+1.51%) |
Jan 30, 2008 | 15.83 | 16.17 | 15.79 | 15.88 | 2,744,930 | -0.07(-0.42%) |
Jan 29, 2008 | 16.12 | 16.23 | 15.89 | 15.95 | 5,717,390 | -0.05(-0.33%) |
Jan 28, 2008 | 15.86 | 16.03 | 15.62 | 16.00 | 5,968,892 | -0.06(-0.37%) |
Jan 25, 2008 | 16.24 | 16.33 | 16.06 | 16.06 | 2,650,645 | -0.05(-0.29%) |
Jan 24, 2008 | 15.89 | 16.30 | 15.79 | 16.11 | 2,159,673 | +0.21(+1.30%) |
Jan 23, 2008 | 15.30 | 15.99 | 15.20 | 15.90 | 10,147,413 | +0.34(+2.18%) |
Jan 22, 2008 | 15.30 | 15.63 | 15.26 | 15.56 | 6,354,063 | -0.22(-1.39%) |
Jan 21, 2008 | 15.83 | 16.08 | 15.75 | 15.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.83 | 16.08 | 15.75 | 15.78 | 12,202,834 | +0.01(+0.08%) |
Jan 17, 2008 | 16.21 | 16.26 | 15.77 | 15.77 | 7,654,421 | -0.36(-2.23%) |
Jan 16, 2008 | 16.11 | 16.31 | 16.11 | 16.13 | 4,165,911 | -0.05(-0.33%) |
Jan 15, 2008 | 16.15 | 16.22 | 16.08 | 16.18 | 2,145,725 | -0.12(-0.73%) |
Jan 14, 2008 | 16.23 | 16.41 | 16.15 | 16.30 | 1,705,543 | +0.13(+0.78%) |
Jan 11, 2008 | 15.97 | 16.23 | 15.97 | 16.17 | 3,911,570 | +0.05(+0.29%) |
Jan 10, 2008 | 15.67 | 16.36 | 15.67 | 16.13 | 4,500,548 | +0.45(+2.88%) |
Jan 09, 2008 | 15.79 | 15.83 | 15.22 | 15.67 | 6,329,901 | -0.11(-0.67%) |
Jan 08, 2008 | 16.33 | 16.33 | 15.76 | 15.78 | 4,633,769 | -0.51(-3.10%) |
Jan 07, 2008 | 16.61 | 16.61 | 16.17 | 16.29 | 2,259,770 | -0.17(-1.05%) |
Jan 04, 2008 | 16.82 | 16.82 | 16.39 | 16.46 | 3,683,286 | -0.41(-2.44%) |
Jan 03, 2008 | 16.91 | 16.92 | 16.77 | 16.87 | 832,289 | -0.04(-0.24%) |
Jan 02, 2008 | 17.10 | 17.10 | 16.72 | 16.91 | 870,876 | -0.18(-1.05%) |
Jan 01, 2008 | 16.84 | 17.12 | 16.79 | 17.09 | 686,909 | +0.00(+0.00%) |
Dec 31, 2007 | 16.84 | 17.12 | 16.79 | 17.09 | 686,909 | +0.23(+1.38%) |
Dec 28, 2007 | 16.72 | 16.86 | 16.63 | 16.86 | 609,382 | +0.17(+1.00%) |
Dec 27, 2007 | 16.73 | 16.85 | 16.64 | 16.69 | 544,650 | -0.10(-0.59%) |
Dec 26, 2007 | 16.90 | 16.90 | 16.67 | 16.79 | 320,146 | -0.10(-0.59%) |
Dec 24, 2007 | 16.76 | 17.00 | 16.29 | 16.89 | 410,371 | +0.07(+0.44%) |
Dec 21, 2007 | 16.89 | 16.89 | 16.63 | 16.82 | 903,013 | +0.04(+0.24%) |
Dec 20, 2007 | 16.52 | 16.78 | 16.49 | 16.78 | 1,061,942 | +0.36(+2.19%) |
Dec 19, 2007 | 16.55 | 16.66 | 16.32 | 16.42 | 347,965 | -0.12(-0.72%) |
Dec 18, 2007 | 16.65 | 16.72 | 16.52 | 16.54 | 883,598 | -0.03(-0.20%) |
Dec 17, 2007 | 16.54 | 16.68 | 16.45 | 16.57 | 542,550 | +0.03(+0.16%) |
Dec 14, 2007 | 16.13 | 16.72 | 16.13 | 16.55 | 1,125,400 | +0.24(+1.47%) |
Dec 13, 2007 | 16.29 | 16.35 | 16.07 | 16.31 | 2,052,005 | -0.03(-0.16%) |
Dec 12, 2007 | 16.46 | 16.58 | 16.21 | 16.33 | 1,584,041 | -0.03(-0.16%) |
Dec 11, 2007 | 16.49 | 16.66 | 16.29 | 16.36 | 1,802,565 | -0.13(-0.77%) |
Dec 10, 2007 | 16.48 | 16.66 | 16.43 | 16.49 | 1,299,918 | +0.03(+0.16%) |
Dec 07, 2007 | 16.43 | 16.51 | 16.35 | 16.46 | 1,005,589 | +0.09(+0.57%) |
Dec 06, 2007 | 16.29 | 16.41 | 16.20 | 16.37 | 1,739,829 | +0.04(+0.24%) |
Dec 05, 2007 | 16.36 | 16.47 | 16.19 | 16.33 | 3,113,948 | -0.03(-0.16%) |
Dec 04, 2007 | 16.33 | 16.55 | 16.29 | 16.35 | 2,379,942 | -0.07(-0.45%) |