Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.98 | 15.06 | 14.60 | 14.67 | 8,414,131 | -0.41(-2.69%) |
Feb 28, 2008 | 15.43 | 15.46 | 15.00 | 15.07 | 8,033,267 | -0.49(-3.17%) |
Feb 27, 2008 | 15.42 | 15.87 | 15.36 | 15.57 | 5,866,066 | +0.01(+0.05%) |
Feb 26, 2008 | 15.61 | 15.76 | 15.46 | 15.56 | 6,979,649 | -0.10(-0.62%) |
Feb 25, 2008 | 15.50 | 15.77 | 15.34 | 15.66 | 9,760,912 | +0.19(+1.21%) |
Feb 22, 2008 | 15.51 | 15.53 | 15.19 | 15.47 | 9,724,475 | -0.01(-0.09%) |
Feb 21, 2008 | 15.87 | 16.01 | 15.29 | 15.48 | 13,639,249 | +0.41(+2.74%) |
Feb 20, 2008 | 14.86 | 15.15 | 14.86 | 15.07 | 10,558,229 | +0.05(+0.30%) |
Feb 19, 2008 | 15.38 | 15.48 | 15.01 | 15.02 | 6,959,608 | -0.23(-1.49%) |
Feb 18, 2008 | 15.21 | 15.29 | 14.92 | 15.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.21 | 15.29 | 14.92 | 15.25 | 9,591,298 | +0.03(+0.19%) |
Feb 14, 2008 | 15.37 | 15.58 | 15.17 | 15.22 | 7,319,265 | -0.27(-1.74%) |
Feb 13, 2008 | 15.70 | 15.72 | 15.41 | 15.49 | 5,561,857 | -0.07(-0.47%) |
Feb 12, 2008 | 15.74 | 15.78 | 15.45 | 15.56 | 5,013,911 | -0.01(-0.04%) |
Feb 11, 2008 | 15.54 | 15.69 | 15.25 | 15.57 | 3,969,252 | +0.00(+0.02%) |
Feb 08, 2008 | 15.56 | 15.82 | 15.29 | 15.57 | 5,866,881 | -0.16(-0.99%) |
Feb 07, 2008 | 15.19 | 15.85 | 15.19 | 15.72 | 6,897,548 | +0.37(+2.44%) |
Feb 06, 2008 | 15.71 | 15.81 | 15.31 | 15.35 | 8,064,512 | -0.33(-2.13%) |
Feb 05, 2008 | 15.64 | 15.95 | 15.36 | 15.68 | 7,678,809 | -0.23(-1.42%) |
Feb 04, 2008 | 16.62 | 16.62 | 15.91 | 15.91 | 3,954,551 | -0.58(-3.52%) |
Feb 01, 2008 | 16.09 | 16.55 | 16.05 | 16.49 | 5,606,134 | +0.31(+1.94%) |
Jan 31, 2008 | 15.76 | 16.40 | 15.58 | 16.18 | 7,383,883 | +0.26(+1.62%) |
Jan 30, 2008 | 15.78 | 16.38 | 15.58 | 15.92 | 6,546,708 | +0.16(+1.04%) |
Jan 29, 2008 | 15.66 | 16.16 | 15.34 | 15.75 | 12,336,889 | -0.50(-3.10%) |
Jan 28, 2008 | 15.94 | 16.40 | 15.50 | 16.26 | 9,756,277 | +0.36(+2.28%) |
Jan 25, 2008 | 16.29 | 16.72 | 15.69 | 15.90 | 8,669,989 | -0.34(-2.09%) |
Jan 24, 2008 | 16.60 | 17.07 | 16.07 | 16.24 | 9,214,985 | -0.55(-3.27%) |
Jan 23, 2008 | 14.35 | 16.99 | 14.35 | 16.79 | 14,906,898 | +1.50(+9.78%) |
Jan 22, 2008 | 14.52 | 15.44 | 14.34 | 15.29 | 8,617,312 | +0.20(+1.35%) |
Jan 21, 2008 | 14.72 | 15.15 | 14.49 | 15.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.72 | 15.15 | 14.49 | 15.09 | 8,978,741 | +0.59(+4.04%) |
Jan 17, 2008 | 15.12 | 15.34 | 14.38 | 14.50 | 10,163,229 | -0.61(-4.07%) |
Jan 16, 2008 | 15.09 | 15.45 | 14.88 | 15.11 | 5,567,720 | -0.03(-0.22%) |
Jan 15, 2008 | 15.66 | 15.66 | 15.14 | 15.15 | 5,373,995 | -0.56(-3.59%) |
Jan 14, 2008 | 15.90 | 15.90 | 15.60 | 15.71 | 4,515,144 | -0.01(-0.05%) |
Jan 11, 2008 | 15.93 | 16.11 | 15.63 | 15.72 | 5,586,131 | -0.35(-2.17%) |
Jan 10, 2008 | 15.86 | 16.21 | 15.61 | 16.07 | 7,476,814 | +0.06(+0.37%) |
Jan 09, 2008 | 15.33 | 16.06 | 15.12 | 16.01 | 8,843,143 | +0.71(+4.67%) |
Jan 08, 2008 | 15.82 | 15.89 | 15.27 | 15.30 | 3,982,227 | -0.43(-2.74%) |
Jan 07, 2008 | 15.53 | 15.84 | 15.45 | 15.73 | 4,183,421 | +0.41(+2.64%) |
Jan 04, 2008 | 15.89 | 15.89 | 15.31 | 15.32 | 4,920,426 | -0.69(-4.32%) |
Jan 03, 2008 | 16.09 | 16.41 | 15.98 | 16.01 | 3,495,126 | -0.01(-0.05%) |
Jan 02, 2008 | 16.32 | 16.49 | 15.90 | 16.02 | 4,214,995 | -0.42(-2.57%) |
Jan 01, 2008 | 16.30 | 16.54 | 16.30 | 16.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.30 | 16.54 | 16.30 | 16.44 | 1,392,325 | +0.11(+0.68%) |
Dec 28, 2007 | 16.52 | 16.74 | 16.31 | 16.33 | 2,634,669 | -0.08(-0.48%) |
Dec 27, 2007 | 16.46 | 16.63 | 16.38 | 16.41 | 1,934,204 | -0.22(-1.31%) |
Dec 26, 2007 | 16.77 | 16.82 | 16.50 | 16.63 | 1,741,531 | -0.11(-0.66%) |
Dec 24, 2007 | 16.69 | 16.89 | 16.62 | 16.74 | 982,673 | +0.11(+0.68%) |
Dec 21, 2007 | 16.77 | 16.86 | 16.49 | 16.63 | 4,633,001 | -0.04(-0.24%) |
Dec 20, 2007 | 16.72 | 16.90 | 16.41 | 16.67 | 3,645,323 | -0.04(-0.22%) |
Dec 19, 2007 | 16.79 | 16.85 | 16.08 | 16.70 | 6,383,971 | -0.03(-0.17%) |
Dec 18, 2007 | 16.80 | 16.96 | 16.58 | 16.73 | 7,413,773 | -0.04(-0.22%) |
Dec 17, 2007 | 16.91 | 17.04 | 16.66 | 16.77 | 7,833,506 | -0.17(-1.00%) |
Dec 14, 2007 | 17.00 | 17.18 | 16.93 | 16.94 | 4,096,971 | -0.29(-1.68%) |
Dec 13, 2007 | 17.23 | 17.28 | 16.88 | 17.23 | 3,631,624 | -0.04(-0.25%) |
Dec 12, 2007 | 17.48 | 17.68 | 17.09 | 17.27 | 3,199,057 | +0.24(+1.41%) |
Dec 11, 2007 | 17.97 | 18.30 | 16.99 | 17.03 | 5,282,840 | -1.06(-5.86%) |
Dec 10, 2007 | 17.51 | 18.09 | 17.51 | 18.09 | 2,699,528 | +0.46(+2.60%) |
Dec 07, 2007 | 17.69 | 17.81 | 17.51 | 17.63 | 3,269,485 | -0.17(-0.94%) |
Dec 06, 2007 | 17.35 | 17.84 | 17.12 | 17.80 | 3,437,055 | +0.52(+3.02%) |
Dec 05, 2007 | 17.02 | 17.30 | 16.98 | 17.28 | 3,739,598 | +0.34(+2.02%) |
Dec 04, 2007 | 17.41 | 17.53 | 16.87 | 16.93 | 5,549,305 | -0.65(-3.69%) |