Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.38 | 16.44 | 15.88 | 15.94 | 1,406,375 | -0.70(-4.20%) |
Feb 28, 2008 | 16.74 | 16.83 | 16.31 | 16.64 | 843,184 | -0.21(-1.26%) |
Feb 27, 2008 | 16.58 | 16.92 | 16.49 | 16.85 | 596,226 | +0.13(+0.76%) |
Feb 26, 2008 | 16.55 | 16.76 | 16.34 | 16.73 | 1,606,785 | +0.04(+0.25%) |
Feb 25, 2008 | 16.44 | 16.72 | 16.24 | 16.69 | 1,216,778 | +0.21(+1.29%) |
Feb 22, 2008 | 16.62 | 16.67 | 16.06 | 16.47 | 1,277,647 | -0.07(-0.42%) |
Feb 21, 2008 | 17.10 | 17.17 | 16.45 | 16.54 | 951,369 | -0.49(-2.89%) |
Feb 20, 2008 | 16.26 | 17.11 | 16.21 | 17.03 | 1,235,744 | +0.66(+4.04%) |
Feb 19, 2008 | 16.62 | 16.64 | 16.24 | 16.37 | 1,108,781 | -0.07(-0.42%) |
Feb 18, 2008 | 16.43 | 16.52 | 16.16 | 16.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.43 | 16.52 | 16.16 | 16.44 | 696,732 | -0.08(-0.51%) |
Feb 14, 2008 | 16.63 | 16.71 | 16.45 | 16.53 | 610,184 | -0.04(-0.22%) |
Feb 13, 2008 | 16.47 | 16.68 | 16.45 | 16.56 | 979,692 | +0.19(+1.16%) |
Feb 12, 2008 | 16.43 | 16.67 | 16.24 | 16.37 | 565,209 | +0.06(+0.36%) |
Feb 11, 2008 | 16.25 | 16.40 | 16.00 | 16.31 | 1,133,064 | +0.06(+0.39%) |
Feb 08, 2008 | 16.09 | 16.56 | 16.06 | 16.25 | 1,106,075 | +0.10(+0.59%) |
Feb 07, 2008 | 15.86 | 16.31 | 15.69 | 16.16 | 1,371,168 | +0.21(+1.33%) |
Feb 06, 2008 | 16.11 | 16.28 | 15.91 | 15.94 | 990,769 | -0.11(-0.66%) |
Feb 05, 2008 | 16.11 | 16.21 | 15.93 | 16.05 | 1,089,034 | -0.35(-2.13%) |
Feb 04, 2008 | 16.25 | 16.65 | 16.06 | 16.40 | 1,594,559 | +0.12(+0.71%) |
Feb 01, 2008 | 15.91 | 16.46 | 15.75 | 16.28 | 2,219,830 | +0.29(+1.79%) |
Jan 31, 2008 | 15.37 | 16.33 | 15.24 | 16.00 | 2,111,220 | +0.72(+4.71%) |
Jan 30, 2008 | 15.24 | 15.69 | 15.12 | 15.28 | 1,085,443 | +0.07(+0.45%) |
Jan 29, 2008 | 15.07 | 15.21 | 14.84 | 15.21 | 707,692 | +0.32(+2.13%) |
Jan 28, 2008 | 14.58 | 14.89 | 14.39 | 14.89 | 709,393 | +0.26(+1.77%) |
Jan 25, 2008 | 14.49 | 14.78 | 14.42 | 14.63 | 1,582,319 | +0.28(+1.92%) |
Jan 24, 2008 | 14.56 | 14.57 | 14.22 | 14.36 | 1,501,366 | -0.20(-1.38%) |
Jan 23, 2008 | 13.94 | 14.58 | 13.66 | 14.56 | 1,565,673 | +0.24(+1.66%) |
Jan 22, 2008 | 14.74 | 14.82 | 14.18 | 14.32 | 1,942,736 | +0.06(+0.45%) |
Jan 21, 2008 | 14.37 | 14.54 | 14.03 | 14.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.37 | 14.54 | 14.03 | 14.26 | 1,196,418 | +0.03(+0.22%) |
Jan 17, 2008 | 15.13 | 15.28 | 14.18 | 14.22 | 1,082,771 | -0.87(-5.78%) |
Jan 16, 2008 | 14.97 | 15.40 | 14.86 | 15.10 | 1,351,268 | +0.13(+0.85%) |
Jan 15, 2008 | 14.90 | 15.08 | 14.77 | 14.97 | 1,046,704 | -0.06(-0.42%) |
Jan 14, 2008 | 15.01 | 15.23 | 14.96 | 15.03 | 1,248,464 | +0.08(+0.57%) |
Jan 11, 2008 | 15.13 | 15.31 | 14.90 | 14.95 | 657,124 | -0.34(-2.21%) |
Jan 10, 2008 | 14.98 | 15.43 | 14.93 | 15.29 | 1,230,875 | +0.17(+1.12%) |
Jan 09, 2008 | 15.24 | 15.27 | 14.65 | 15.12 | 1,040,535 | -0.23(-1.48%) |
Jan 08, 2008 | 15.82 | 15.92 | 15.32 | 15.35 | 1,891,089 | -0.44(-2.82%) |
Jan 07, 2008 | 16.19 | 16.27 | 15.70 | 15.79 | 1,631,569 | -0.30(-1.87%) |
Jan 04, 2008 | 16.65 | 16.68 | 15.99 | 16.09 | 1,337,110 | -0.75(-4.43%) |
Jan 03, 2008 | 17.17 | 17.17 | 16.79 | 16.84 | 624,545 | -0.34(-1.97%) |
Jan 02, 2008 | 17.28 | 17.55 | 17.05 | 17.18 | 757,202 | -0.21(-1.19%) |
Jan 01, 2008 | 17.51 | 17.54 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.51 | 17.54 | 17.38 | 17.38 | 795,535 | -0.13(-0.73%) |
Dec 28, 2007 | 17.62 | 17.69 | 17.37 | 17.51 | 521,517 | -0.03(-0.18%) |
Dec 27, 2007 | 17.60 | 17.69 | 17.44 | 17.54 | 650,623 | -0.06(-0.36%) |
Dec 26, 2007 | 17.49 | 17.69 | 17.39 | 17.61 | 677,268 | -0.01(-0.06%) |
Dec 24, 2007 | 17.45 | 17.71 | 17.40 | 17.62 | 312,934 | +0.18(+1.03%) |
Dec 21, 2007 | 17.47 | 17.72 | 17.25 | 17.44 | 1,554,476 | +0.28(+1.60%) |
Dec 20, 2007 | 16.73 | 17.16 | 16.64 | 17.16 | 661,017 | +0.48(+2.85%) |
Dec 19, 2007 | 16.77 | 16.92 | 16.56 | 16.69 | 722,254 | -0.10(-0.60%) |
Dec 18, 2007 | 16.78 | 16.88 | 16.58 | 16.79 | 862,181 | +0.20(+1.18%) |
Dec 17, 2007 | 16.87 | 16.87 | 16.55 | 16.59 | 817,125 | -0.32(-1.91%) |
Dec 14, 2007 | 17.08 | 17.20 | 16.91 | 16.91 | 914,048 | -0.37(-2.14%) |
Dec 13, 2007 | 17.32 | 17.33 | 17.10 | 17.28 | 847,530 | -0.19(-1.06%) |
Dec 12, 2007 | 17.82 | 17.87 | 17.23 | 17.47 | 999,768 | +0.02(+0.12%) |
Dec 11, 2007 | 18.08 | 18.11 | 17.35 | 17.45 | 922,366 | -0.63(-3.48%) |
Dec 10, 2007 | 17.61 | 18.17 | 17.54 | 18.08 | 664,439 | +0.55(+3.14%) |
Dec 07, 2007 | 17.60 | 17.66 | 17.20 | 17.53 | 700,572 | -0.07(-0.39%) |
Dec 06, 2007 | 16.93 | 17.64 | 16.87 | 17.60 | 642,481 | +0.61(+3.58%) |
Dec 05, 2007 | 17.09 | 17.16 | 16.89 | 16.99 | 862,478 | +0.12(+0.69%) |
Dec 04, 2007 | 16.51 | 16.95 | 16.36 | 16.87 | 871,151 | +0.25(+1.50%) |