Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.98 | 15.06 | 14.60 | 14.67 | 8,414,452 | -0.41(-2.69%) |
Feb 28, 2008 | 15.43 | 15.46 | 15.00 | 15.07 | 8,033,573 | -0.49(-3.17%) |
Feb 27, 2008 | 15.42 | 15.86 | 15.35 | 15.57 | 5,866,290 | +0.01(+0.05%) |
Feb 26, 2008 | 15.61 | 15.76 | 15.46 | 15.56 | 6,979,916 | -0.10(-0.62%) |
Feb 25, 2008 | 15.50 | 15.77 | 15.34 | 15.65 | 9,761,285 | +0.19(+1.21%) |
Feb 22, 2008 | 15.51 | 15.53 | 15.18 | 15.47 | 9,724,846 | -0.01(-0.09%) |
Feb 21, 2008 | 15.86 | 16.01 | 15.29 | 15.48 | 13,639,770 | +0.41(+2.74%) |
Feb 20, 2008 | 14.86 | 15.15 | 14.86 | 15.07 | 10,558,632 | +0.05(+0.30%) |
Feb 19, 2008 | 15.38 | 15.48 | 15.01 | 15.02 | 6,959,873 | -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 | 9,591,665 | +0.03(+0.19%) |
Feb 14, 2008 | 15.37 | 15.58 | 15.16 | 15.22 | 7,319,544 | -0.27(-1.74%) |
Feb 13, 2008 | 15.69 | 15.72 | 15.41 | 15.49 | 5,562,070 | -0.07(-0.47%) |
Feb 12, 2008 | 15.74 | 15.78 | 15.45 | 15.56 | 5,014,102 | -0.01(-0.04%) |
Feb 11, 2008 | 15.54 | 15.69 | 15.25 | 15.57 | 3,969,403 | +0.00(+0.02%) |
Feb 08, 2008 | 15.56 | 15.82 | 15.29 | 15.57 | 5,867,105 | -0.16(-0.99%) |
Feb 07, 2008 | 15.19 | 15.85 | 15.19 | 15.72 | 6,897,812 | +0.37(+2.44%) |
Feb 06, 2008 | 15.71 | 15.81 | 15.31 | 15.35 | 8,064,820 | -0.33(-2.13%) |
Feb 05, 2008 | 15.64 | 15.95 | 15.35 | 15.68 | 7,679,102 | -0.23(-1.42%) |
Feb 04, 2008 | 16.62 | 16.62 | 15.91 | 15.91 | 3,954,702 | -0.58(-3.52%) |
Feb 01, 2008 | 16.09 | 16.55 | 16.05 | 16.49 | 5,606,348 | +0.31(+1.94%) |
Jan 31, 2008 | 15.76 | 16.40 | 15.58 | 16.18 | 7,384,165 | +0.26(+1.62%) |
Jan 30, 2008 | 15.78 | 16.38 | 15.58 | 15.92 | 6,546,958 | +0.16(+1.04%) |
Jan 29, 2008 | 15.66 | 16.16 | 15.34 | 15.75 | 12,337,360 | -0.50(-3.10%) |
Jan 28, 2008 | 15.94 | 16.40 | 15.50 | 16.26 | 9,756,650 | +0.36(+2.28%) |
Jan 25, 2008 | 16.29 | 16.71 | 15.69 | 15.90 | 8,670,320 | -0.34(-2.09%) |
Jan 24, 2008 | 16.60 | 17.07 | 16.07 | 16.24 | 9,215,337 | -0.55(-3.27%) |
Jan 23, 2008 | 14.35 | 16.99 | 14.35 | 16.79 | 14,907,467 | +1.50(+9.78%) |
Jan 22, 2008 | 14.52 | 15.44 | 14.34 | 15.29 | 8,617,641 | +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 | 8,979,083 | +0.59(+4.04%) |
Jan 17, 2008 | 15.12 | 15.33 | 14.38 | 14.50 | 10,163,617 | -0.61(-4.07%) |
Jan 16, 2008 | 15.09 | 15.45 | 14.88 | 15.11 | 5,567,933 | -0.03(-0.22%) |
Jan 15, 2008 | 15.66 | 15.66 | 15.14 | 15.15 | 5,374,200 | -0.56(-3.59%) |
Jan 14, 2008 | 15.90 | 15.90 | 15.60 | 15.71 | 4,515,316 | -0.01(-0.05%) |
Jan 11, 2008 | 15.93 | 16.11 | 15.63 | 15.72 | 5,586,344 | -0.35(-2.17%) |
Jan 10, 2008 | 15.86 | 16.21 | 15.61 | 16.07 | 7,477,099 | +0.06(+0.37%) |
Jan 09, 2008 | 15.33 | 16.06 | 15.12 | 16.01 | 8,843,481 | +0.71(+4.67%) |
Jan 08, 2008 | 15.82 | 15.89 | 15.27 | 15.30 | 3,982,379 | -0.43(-2.74%) |
Jan 07, 2008 | 15.52 | 15.84 | 15.45 | 15.73 | 4,183,581 | +0.41(+2.64%) |
Jan 04, 2008 | 15.89 | 15.89 | 15.31 | 15.32 | 4,920,614 | -0.69(-4.32%) |
Jan 03, 2008 | 16.09 | 16.41 | 15.98 | 16.01 | 3,495,260 | -0.01(-0.05%) |
Jan 02, 2008 | 16.32 | 16.49 | 15.90 | 16.02 | 4,215,155 | -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 | 1,392,378 | +0.11(+0.68%) |
Dec 28, 2007 | 16.52 | 16.74 | 16.31 | 16.33 | 2,634,770 | -0.08(-0.48%) |
Dec 27, 2007 | 16.46 | 16.63 | 16.37 | 16.41 | 1,934,278 | -0.22(-1.31%) |
Dec 26, 2007 | 16.77 | 16.82 | 16.50 | 16.63 | 1,741,597 | -0.11(-0.66%) |
Dec 24, 2007 | 16.69 | 16.88 | 16.62 | 16.74 | 982,710 | +0.11(+0.68%) |
Dec 21, 2007 | 16.77 | 16.86 | 16.49 | 16.63 | 4,633,178 | -0.04(-0.24%) |
Dec 20, 2007 | 16.72 | 16.90 | 16.41 | 16.67 | 3,645,462 | -0.04(-0.22%) |
Dec 19, 2007 | 16.79 | 16.85 | 16.08 | 16.70 | 6,384,215 | -0.03(-0.17%) |
Dec 18, 2007 | 16.80 | 16.96 | 16.58 | 16.73 | 7,414,056 | -0.04(-0.22%) |
Dec 17, 2007 | 16.91 | 17.03 | 16.66 | 16.77 | 7,833,805 | -0.17(-1.00%) |
Dec 14, 2007 | 17.00 | 17.18 | 16.93 | 16.94 | 4,097,128 | -0.29(-1.68%) |
Dec 13, 2007 | 17.22 | 17.28 | 16.88 | 17.23 | 3,631,763 | -0.04(-0.25%) |
Dec 12, 2007 | 17.48 | 17.68 | 17.09 | 17.27 | 3,199,179 | +0.24(+1.41%) |
Dec 11, 2007 | 17.97 | 18.30 | 16.99 | 17.03 | 5,283,042 | -1.06(-5.86%) |
Dec 10, 2007 | 17.50 | 18.09 | 17.50 | 18.09 | 2,699,631 | +0.46(+2.60%) |
Dec 07, 2007 | 17.69 | 17.81 | 17.51 | 17.63 | 3,269,610 | -0.17(-0.94%) |
Dec 06, 2007 | 17.35 | 17.84 | 17.12 | 17.80 | 3,437,186 | +0.52(+3.02%) |
Dec 05, 2007 | 17.02 | 17.30 | 16.98 | 17.28 | 3,739,741 | +0.34(+2.02%) |
Dec 04, 2007 | 17.41 | 17.53 | 16.87 | 16.93 | 5,549,517 | -0.65(-3.69%) |