Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.65 | 13.82 | 13.49 | 13.54 | 1,142,758 | -0.16(-1.18%) |
Feb 28, 2008 | 14.08 | 14.08 | 13.65 | 13.70 | 1,003,466 | -0.26(-1.87%) |
Feb 27, 2008 | 13.40 | 14.08 | 13.40 | 13.96 | 1,405,764 | +0.42(+3.07%) |
Feb 26, 2008 | 13.54 | 13.67 | 13.39 | 13.54 | 1,269,832 | -0.07(-0.50%) |
Feb 25, 2008 | 13.34 | 13.68 | 13.24 | 13.61 | 976,196 | +0.30(+2.28%) |
Feb 22, 2008 | 13.20 | 13.47 | 13.09 | 13.31 | 1,501,199 | +0.17(+1.27%) |
Feb 21, 2008 | 13.65 | 13.70 | 13.07 | 13.14 | 1,432,618 | -0.41(-3.02%) |
Feb 20, 2008 | 13.52 | 13.73 | 13.40 | 13.55 | 1,301,145 | +0.01(+0.09%) |
Feb 19, 2008 | 13.83 | 13.83 | 13.50 | 13.54 | 1,839,119 | +0.06(+0.41%) |
Feb 18, 2008 | 13.33 | 13.87 | 13.06 | 13.48 | 2,757,418 | +0.00(+0.00%) |
Feb 15, 2008 | 13.33 | 13.87 | 13.06 | 13.48 | 2,757,418 | +0.09(+0.65%) |
Feb 14, 2008 | 14.89 | 15.19 | 13.35 | 13.39 | 9,362,212 | -3.28(-19.65%) |
Feb 13, 2008 | 16.34 | 16.72 | 16.12 | 16.67 | 2,270,582 | +0.60(+3.74%) |
Feb 12, 2008 | 16.55 | 16.69 | 15.97 | 16.07 | 1,437,750 | -0.37(-2.23%) |
Feb 11, 2008 | 15.94 | 16.73 | 15.94 | 16.43 | 1,112,847 | +0.30(+1.88%) |
Feb 08, 2008 | 16.25 | 16.57 | 15.81 | 16.13 | 1,016,888 | -0.23(-1.40%) |
Feb 07, 2008 | 16.18 | 16.67 | 15.95 | 16.36 | 1,084,508 | +0.01(+0.04%) |
Feb 06, 2008 | 17.00 | 17.00 | 16.26 | 16.35 | 648,341 | -0.38(-2.30%) |
Feb 05, 2008 | 16.84 | 17.08 | 16.63 | 16.74 | 675,758 | -0.32(-1.89%) |
Feb 04, 2008 | 17.34 | 17.57 | 16.84 | 17.06 | 1,147,864 | -0.07(-0.40%) |
Feb 01, 2008 | 16.66 | 17.16 | 16.53 | 17.13 | 588,006 | +0.59(+3.56%) |
Jan 31, 2008 | 16.42 | 16.81 | 16.16 | 16.54 | 561,177 | +0.04(+0.26%) |
Jan 30, 2008 | 16.28 | 16.95 | 16.28 | 16.50 | 874,232 | +0.17(+1.06%) |
Jan 29, 2008 | 17.02 | 17.10 | 16.28 | 16.32 | 1,076,303 | -0.56(-3.34%) |
Jan 28, 2008 | 17.05 | 17.09 | 16.61 | 16.89 | 586,047 | -0.14(-0.80%) |
Jan 25, 2008 | 17.55 | 17.59 | 16.53 | 17.02 | 1,073,379 | -0.22(-1.26%) |
Jan 24, 2008 | 17.02 | 17.58 | 17.00 | 17.24 | 1,121,025 | +0.38(+2.24%) |
Jan 23, 2008 | 16.59 | 16.90 | 15.66 | 16.86 | 925,001 | +0.16(+0.97%) |
Jan 22, 2008 | 16.50 | 17.05 | 16.32 | 16.70 | 995,487 | -0.60(-3.48%) |
Jan 21, 2008 | 16.77 | 17.61 | 16.75 | 17.30 | 1,573,879 | +0.00(+0.00%) |
Jan 18, 2008 | 16.77 | 17.61 | 16.75 | 17.30 | 1,573,879 | +0.55(+3.30%) |
Jan 17, 2008 | 17.27 | 17.46 | 16.67 | 16.75 | 688,822 | -0.48(-2.77%) |
Jan 16, 2008 | 17.42 | 17.59 | 16.76 | 17.23 | 1,061,906 | -0.42(-2.39%) |
Jan 15, 2008 | 17.62 | 17.80 | 17.37 | 17.65 | 945,694 | -0.22(-1.25%) |
Jan 14, 2008 | 17.97 | 18.03 | 17.58 | 17.87 | 1,637,200 | +0.01(+0.07%) |
Jan 11, 2008 | 18.30 | 18.54 | 17.65 | 17.86 | 1,582,785 | -0.55(-3.00%) |
Jan 10, 2008 | 18.62 | 18.69 | 18.01 | 18.41 | 1,861,677 | -0.31(-1.66%) |
Jan 09, 2008 | 18.61 | 18.83 | 18.26 | 18.72 | 1,728,716 | +0.12(+0.63%) |
Jan 08, 2008 | 19.20 | 19.79 | 18.59 | 18.60 | 1,274,186 | -0.55(-2.85%) |
Jan 07, 2008 | 19.44 | 19.44 | 18.73 | 19.15 | 1,057,557 | -0.23(-1.18%) |
Jan 04, 2008 | 20.73 | 20.78 | 19.27 | 19.38 | 1,771,941 | -1.58(-7.55%) |
Jan 03, 2008 | 21.51 | 21.66 | 20.84 | 20.96 | 1,009,331 | -0.55(-2.57%) |
Jan 02, 2008 | 21.59 | 21.64 | 21.03 | 21.51 | 940,192 | -0.61(-2.78%) |
Jan 01, 2008 | 22.20 | 22.61 | 22.03 | 22.13 | 885,961 | +0.00(+0.00%) |
Dec 31, 2007 | 22.20 | 22.61 | 22.03 | 22.13 | 885,961 | -0.13(-0.59%) |
Dec 28, 2007 | 22.65 | 22.80 | 22.18 | 22.26 | 895,981 | -0.19(-0.86%) |
Dec 27, 2007 | 22.85 | 22.86 | 22.38 | 22.45 | 710,281 | -0.38(-1.66%) |
Dec 26, 2007 | 22.49 | 22.95 | 22.49 | 22.83 | 664,419 | +0.34(+1.52%) |
Dec 24, 2007 | 22.05 | 22.49 | 22.05 | 22.49 | 410,819 | +0.44(+2.00%) |
Dec 21, 2007 | 21.61 | 22.12 | 21.26 | 22.05 | 1,827,577 | +0.75(+3.52%) |
Dec 20, 2007 | 21.03 | 21.30 | 20.61 | 21.30 | 806,161 | +0.52(+2.51%) |
Dec 19, 2007 | 20.84 | 21.06 | 20.43 | 20.78 | 549,906 | -0.04(-0.21%) |
Dec 18, 2007 | 20.59 | 20.85 | 20.17 | 20.82 | 871,611 | +0.33(+1.60%) |
Dec 17, 2007 | 20.97 | 21.00 | 20.38 | 20.49 | 612,954 | -0.51(-2.45%) |
Dec 14, 2007 | 20.81 | 21.20 | 20.73 | 21.00 | 528,331 | -0.08(-0.38%) |
Dec 13, 2007 | 21.00 | 21.18 | 20.68 | 21.09 | 498,024 | -0.04(-0.18%) |
Dec 12, 2007 | 21.25 | 21.40 | 20.83 | 21.12 | 700,030 | +0.19(+0.89%) |
Dec 11, 2007 | 21.75 | 21.87 | 20.86 | 20.94 | 651,007 | -0.68(-3.13%) |
Dec 10, 2007 | 21.50 | 21.71 | 21.37 | 21.61 | 553,298 | +0.29(+1.37%) |
Dec 07, 2007 | 21.18 | 21.36 | 20.97 | 21.32 | 594,620 | +0.25(+1.18%) |
Dec 06, 2007 | 20.29 | 21.09 | 20.25 | 21.07 | 671,362 | +0.79(+3.88%) |
Dec 05, 2007 | 20.33 | 20.84 | 20.16 | 20.29 | 778,054 | +0.04(+0.18%) |
Dec 04, 2007 | 20.67 | 20.67 | 20.10 | 20.25 | 381,605 | -0.42(-2.01%) |