Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.28 | 16.44 | 15.90 | 16.02 | 1,382,269 | -0.46(-2.78%) |
Feb 28, 2008 | 16.67 | 16.78 | 16.42 | 16.48 | 1,117,999 | -0.28(-1.68%) |
Feb 27, 2008 | 16.64 | 16.86 | 16.50 | 16.76 | 1,608,233 | +0.05(+0.30%) |
Feb 26, 2008 | 16.57 | 16.84 | 16.40 | 16.72 | 2,165,151 | +0.11(+0.68%) |
Feb 25, 2008 | 16.43 | 16.62 | 16.07 | 16.60 | 1,052,440 | +0.13(+0.81%) |
Feb 22, 2008 | 16.28 | 16.49 | 15.90 | 16.47 | 1,117,863 | +0.26(+1.61%) |
Feb 21, 2008 | 16.53 | 16.72 | 16.14 | 16.21 | 808,975 | -0.26(-1.59%) |
Feb 20, 2008 | 16.19 | 16.53 | 15.95 | 16.47 | 1,337,116 | +0.28(+1.70%) |
Feb 19, 2008 | 16.86 | 16.94 | 16.19 | 16.19 | 1,181,472 | -0.46(-2.76%) |
Feb 18, 2008 | 16.43 | 16.65 | 16.16 | 16.65 | 1,456,240 | +0.00(+0.00%) |
Feb 15, 2008 | 16.43 | 16.65 | 16.16 | 16.65 | 1,456,240 | +0.15(+0.90%) |
Feb 14, 2008 | 16.75 | 17.05 | 16.45 | 16.50 | 887,803 | -0.19(-1.14%) |
Feb 13, 2008 | 16.73 | 16.91 | 16.45 | 16.69 | 943,873 | +0.13(+0.81%) |
Feb 12, 2008 | 16.66 | 16.86 | 16.36 | 16.56 | 977,835 | +0.02(+0.13%) |
Feb 11, 2008 | 16.77 | 16.92 | 16.50 | 16.54 | 1,733,977 | -0.18(-1.10%) |
Feb 08, 2008 | 16.72 | 16.93 | 16.51 | 16.72 | 959,425 | -0.20(-1.17%) |
Feb 07, 2008 | 16.34 | 17.03 | 16.26 | 16.92 | 1,263,881 | +0.51(+3.10%) |
Feb 06, 2008 | 16.73 | 16.86 | 16.33 | 16.41 | 1,233,105 | -0.20(-1.19%) |
Feb 05, 2008 | 17.03 | 17.14 | 16.57 | 16.61 | 1,766,835 | -0.69(-4.00%) |
Feb 04, 2008 | 17.72 | 17.72 | 17.15 | 17.30 | 1,702,353 | -0.49(-2.78%) |
Feb 01, 2008 | 17.29 | 17.81 | 17.15 | 17.80 | 2,041,055 | +0.56(+3.23%) |
Jan 31, 2008 | 16.17 | 17.29 | 16.03 | 17.24 | 2,132,086 | +0.85(+5.21%) |
Jan 30, 2008 | 16.36 | 16.89 | 16.16 | 16.38 | 1,945,079 | -0.04(-0.26%) |
Jan 29, 2008 | 16.44 | 16.57 | 16.00 | 16.43 | 1,476,110 | +0.11(+0.65%) |
Jan 28, 2008 | 15.83 | 16.32 | 15.49 | 16.32 | 1,750,199 | +0.53(+3.35%) |
Jan 25, 2008 | 16.41 | 16.59 | 15.64 | 15.79 | 2,205,632 | -0.49(-2.99%) |
Jan 24, 2008 | 16.31 | 16.40 | 15.87 | 16.28 | 1,962,494 | +0.11(+0.70%) |
Jan 23, 2008 | 14.15 | 16.36 | 14.04 | 16.16 | 3,814,519 | +1.64(+11.27%) |
Jan 22, 2008 | 13.06 | 14.69 | 13.06 | 14.53 | 3,420,478 | +1.08(+8.03%) |
Jan 21, 2008 | 13.53 | 13.80 | 13.21 | 13.45 | 1,606,767 | +0.00(+0.00%) |
Jan 18, 2008 | 13.53 | 13.80 | 13.21 | 13.45 | 1,606,767 | -0.05(-0.37%) |
Jan 17, 2008 | 13.91 | 13.91 | 13.47 | 13.50 | 1,358,947 | -0.38(-2.75%) |
Jan 16, 2008 | 14.00 | 14.17 | 13.67 | 13.88 | 2,250,801 | +0.12(+0.87%) |
Jan 15, 2008 | 13.56 | 13.87 | 13.40 | 13.76 | 1,712,576 | +0.08(+0.57%) |
Jan 14, 2008 | 13.96 | 14.05 | 13.55 | 13.68 | 1,565,935 | -0.18(-1.27%) |
Jan 11, 2008 | 13.86 | 14.21 | 13.69 | 13.86 | 1,918,011 | -0.08(-0.61%) |
Jan 10, 2008 | 12.89 | 14.17 | 12.89 | 13.94 | 2,627,232 | +0.39(+2.87%) |
Jan 09, 2008 | 13.48 | 13.67 | 13.00 | 13.55 | 1,893,552 | +0.06(+0.47%) |
Jan 08, 2008 | 14.20 | 14.32 | 13.48 | 13.49 | 1,234,384 | -0.59(-4.16%) |
Jan 07, 2008 | 14.12 | 14.40 | 13.93 | 14.08 | 1,216,010 | +0.03(+0.20%) |
Jan 04, 2008 | 14.36 | 14.43 | 13.86 | 14.05 | 1,722,233 | -0.54(-3.68%) |
Jan 03, 2008 | 14.82 | 14.92 | 14.56 | 14.58 | 906,998 | -0.13(-0.91%) |
Jan 02, 2008 | 14.95 | 15.01 | 14.52 | 14.72 | 1,587,146 | -0.18(-1.23%) |
Jan 01, 2008 | 14.75 | 15.17 | 14.67 | 14.90 | 1,182,015 | +0.00(+0.00%) |
Dec 31, 2007 | 14.75 | 15.17 | 14.67 | 14.90 | 1,182,015 | -0.01(-0.05%) |
Dec 28, 2007 | 15.10 | 15.25 | 14.78 | 14.91 | 838,828 | -0.11(-0.71%) |
Dec 27, 2007 | 15.25 | 15.38 | 15.01 | 15.01 | 645,218 | -0.35(-2.25%) |
Dec 26, 2007 | 15.42 | 15.46 | 15.21 | 15.36 | 668,083 | -0.20(-1.27%) |
Dec 24, 2007 | 15.46 | 15.67 | 15.36 | 15.56 | 408,350 | +0.03(+0.18%) |
Dec 21, 2007 | 15.45 | 15.53 | 14.94 | 15.53 | 2,099,655 | +0.49(+3.24%) |
Dec 20, 2007 | 15.00 | 15.13 | 14.68 | 15.04 | 1,270,953 | +0.14(+0.95%) |
Dec 19, 2007 | 14.65 | 15.10 | 14.65 | 14.90 | 1,469,276 | +0.12(+0.81%) |
Dec 18, 2007 | 14.95 | 15.00 | 14.68 | 14.78 | 2,205,386 | -0.14(-0.95%) |
Dec 17, 2007 | 15.14 | 15.40 | 14.92 | 14.92 | 1,096,345 | -0.32(-2.13%) |
Dec 14, 2007 | 15.54 | 15.63 | 15.17 | 15.25 | 1,525,346 | -0.44(-2.83%) |
Dec 13, 2007 | 15.56 | 15.78 | 15.35 | 15.69 | 1,310,000 | -0.06(-0.40%) |
Dec 12, 2007 | 16.43 | 16.65 | 15.60 | 15.76 | 1,329,540 | -0.34(-2.11%) |
Dec 11, 2007 | 16.85 | 17.00 | 16.07 | 16.09 | 1,207,068 | -0.75(-4.44%) |
Dec 10, 2007 | 16.38 | 16.95 | 16.26 | 16.84 | 1,252,876 | +0.48(+2.93%) |
Dec 07, 2007 | 16.53 | 16.57 | 16.21 | 16.36 | 1,026,208 | -0.16(-0.98%) |
Dec 06, 2007 | 16.10 | 16.55 | 16.00 | 16.52 | 934,413 | +0.43(+2.68%) |
Dec 05, 2007 | 16.32 | 16.34 | 15.89 | 16.09 | 1,293,748 | +0.05(+0.31%) |
Dec 04, 2007 | 16.34 | 16.50 | 16.03 | 16.04 | 1,439,157 | -0.40(-2.45%) |