Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.62 | 14.68 | 14.12 | 14.18 | 1,115,176 | -0.58(-3.91%) |
Feb 28, 2008 | 14.56 | 14.91 | 14.44 | 14.76 | 790,246 | +0.10(+0.71%) |
Feb 27, 2008 | 15.03 | 15.14 | 14.61 | 14.65 | 1,061,875 | -0.53(-3.46%) |
Feb 26, 2008 | 13.97 | 15.23 | 13.97 | 15.18 | 2,499,167 | +1.13(+8.07%) |
Feb 25, 2008 | 14.45 | 14.45 | 13.80 | 14.05 | 1,327,178 | -0.47(-3.21%) |
Feb 22, 2008 | 14.14 | 14.51 | 13.88 | 14.51 | 1,205,820 | +0.43(+3.05%) |
Feb 21, 2008 | 14.47 | 14.53 | 14.07 | 14.08 | 1,098,833 | -0.33(-2.26%) |
Feb 20, 2008 | 14.14 | 14.61 | 14.14 | 14.41 | 1,836,182 | +0.13(+0.88%) |
Feb 19, 2008 | 14.93 | 14.96 | 14.25 | 14.28 | 1,762,032 | -0.56(-3.79%) |
Feb 18, 2008 | 14.86 | 14.96 | 14.72 | 14.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.86 | 14.96 | 14.72 | 14.85 | 837,751 | -0.10(-0.64%) |
Feb 14, 2008 | 15.69 | 15.69 | 14.71 | 14.94 | 2,113,867 | -0.76(-4.81%) |
Feb 13, 2008 | 15.80 | 15.89 | 15.59 | 15.70 | 1,264,942 | -0.01(-0.09%) |
Feb 12, 2008 | 16.01 | 16.01 | 15.67 | 15.71 | 765,729 | -0.24(-1.53%) |
Feb 11, 2008 | 16.04 | 16.39 | 15.90 | 15.96 | 681,166 | -0.06(-0.37%) |
Feb 08, 2008 | 15.92 | 16.32 | 15.85 | 16.02 | 909,601 | +0.09(+0.56%) |
Feb 07, 2008 | 16.90 | 16.90 | 15.56 | 15.93 | 1,916,747 | -1.10(-6.48%) |
Feb 06, 2008 | 16.33 | 17.03 | 15.99 | 17.03 | 1,761,400 | +0.77(+4.74%) |
Feb 05, 2008 | 16.08 | 16.35 | 16.00 | 16.26 | 1,035,161 | +0.07(+0.41%) |
Feb 04, 2008 | 16.53 | 16.59 | 16.16 | 16.19 | 876,251 | -0.48(-2.89%) |
Feb 01, 2008 | 16.44 | 16.70 | 16.15 | 16.67 | 956,680 | +0.64(+3.97%) |
Jan 31, 2008 | 15.47 | 16.28 | 15.26 | 16.04 | 1,279,576 | +0.39(+2.51%) |
Jan 30, 2008 | 15.99 | 16.15 | 15.65 | 15.65 | 1,178,313 | -0.50(-3.07%) |
Jan 29, 2008 | 16.38 | 16.44 | 15.75 | 16.14 | 1,969,285 | -0.07(-0.46%) |
Jan 28, 2008 | 16.52 | 16.53 | 16.07 | 16.22 | 1,353,747 | -0.39(-2.36%) |
Jan 25, 2008 | 16.78 | 16.94 | 16.57 | 16.61 | 864,022 | +0.03(+0.18%) |
Jan 24, 2008 | 15.96 | 16.76 | 15.89 | 16.58 | 1,465,247 | +0.60(+3.75%) |
Jan 23, 2008 | 15.76 | 16.10 | 15.32 | 15.98 | 1,439,586 | -0.15(-0.92%) |
Jan 22, 2008 | 15.96 | 16.36 | 15.25 | 16.13 | 1,999,882 | -0.42(-2.55%) |
Jan 21, 2008 | 16.51 | 16.67 | 16.22 | 16.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.51 | 16.67 | 16.22 | 16.55 | 1,734,148 | +0.07(+0.40%) |
Jan 17, 2008 | 16.88 | 17.07 | 16.48 | 16.48 | 1,016,673 | -0.30(-1.76%) |
Jan 16, 2008 | 16.80 | 17.14 | 16.67 | 16.78 | 1,183,934 | -0.16(-0.92%) |
Jan 15, 2008 | 17.04 | 17.08 | 16.59 | 16.93 | 1,106,532 | -0.33(-1.89%) |
Jan 14, 2008 | 17.50 | 17.50 | 17.10 | 17.26 | 816,551 | -0.16(-0.89%) |
Jan 11, 2008 | 17.17 | 17.77 | 17.08 | 17.41 | 1,131,383 | +0.13(+0.77%) |
Jan 10, 2008 | 16.93 | 17.49 | 16.90 | 17.28 | 1,204,044 | +0.21(+1.26%) |
Jan 09, 2008 | 17.29 | 17.30 | 16.84 | 17.07 | 2,176,191 | -0.04(-0.22%) |
Jan 08, 2008 | 16.93 | 17.39 | 16.73 | 17.10 | 1,814,778 | +0.21(+1.23%) |
Jan 07, 2008 | 16.94 | 17.33 | 16.39 | 16.90 | 1,139,730 | +0.06(+0.35%) |
Jan 04, 2008 | 16.58 | 17.00 | 16.50 | 16.84 | 883,470 | +0.07(+0.44%) |
Jan 03, 2008 | 16.57 | 16.82 | 16.33 | 16.76 | 655,438 | +0.29(+1.75%) |
Jan 02, 2008 | 16.52 | 16.79 | 16.26 | 16.47 | 1,208,096 | -0.13(-0.80%) |
Jan 01, 2008 | 16.59 | 16.79 | 16.27 | 16.61 | 576,716 | +0.00(+0.00%) |
Dec 31, 2007 | 16.59 | 16.79 | 16.27 | 16.61 | 576,716 | -0.03(-0.18%) |
Dec 28, 2007 | 16.80 | 16.96 | 16.33 | 16.64 | 405,234 | -0.16(-0.93%) |
Dec 27, 2007 | 16.95 | 17.04 | 16.79 | 16.79 | 503,092 | -0.17(-1.00%) |
Dec 26, 2007 | 16.73 | 17.15 | 16.73 | 16.96 | 477,997 | +0.01(+0.09%) |
Dec 24, 2007 | 16.78 | 17.01 | 16.78 | 16.95 | 374,314 | +0.00(+0.00%) |
Dec 21, 2007 | 17.03 | 17.03 | 16.76 | 16.95 | 1,508,094 | +0.13(+0.79%) |
Dec 20, 2007 | 16.79 | 16.86 | 16.56 | 16.82 | 817,756 | +0.10(+0.62%) |
Dec 19, 2007 | 16.87 | 17.18 | 16.67 | 16.71 | 630,600 | -0.27(-1.57%) |
Dec 18, 2007 | 17.10 | 17.25 | 16.50 | 16.98 | 935,717 | +0.00(+0.00%) |
Dec 17, 2007 | 17.44 | 17.87 | 16.98 | 16.98 | 970,308 | -0.58(-3.33%) |
Dec 14, 2007 | 17.59 | 17.77 | 17.56 | 17.56 | 1,081,779 | -0.17(-0.96%) |
Dec 13, 2007 | 17.61 | 17.73 | 17.53 | 17.73 | 835,852 | -0.01(-0.04%) |
Dec 12, 2007 | 17.49 | 17.82 | 17.43 | 17.74 | 1,289,401 | +0.53(+3.10%) |
Dec 11, 2007 | 17.73 | 17.92 | 17.21 | 17.21 | 951,705 | -0.52(-2.92%) |
Dec 10, 2007 | 17.56 | 17.93 | 17.43 | 17.73 | 1,569,130 | +0.18(+1.01%) |
Dec 07, 2007 | 17.46 | 17.62 | 17.30 | 17.55 | 2,489,431 | +0.16(+0.94%) |
Dec 06, 2007 | 16.99 | 17.40 | 16.79 | 17.39 | 1,230,984 | +0.34(+2.00%) |
Dec 05, 2007 | 16.79 | 17.08 | 16.79 | 17.04 | 1,880,283 | +0.07(+0.39%) |
Dec 04, 2007 | 16.39 | 16.99 | 16.33 | 16.98 | 1,908,109 | +0.41(+2.46%) |