Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 15.95 | 16.07 | 15.37 | 15.44 | 9,164,597 | -0.53(-3.33%) |
Feb 28, 2008 | 16.58 | 16.61 | 15.88 | 15.97 | 7,257,115 | -0.64(-3.84%) |
Feb 27, 2008 | 16.57 | 16.75 | 16.25 | 16.61 | 8,783,457 | +0.02(+0.11%) |
Feb 26, 2008 | 15.97 | 16.74 | 15.69 | 16.59 | 24,473,584 | +1.10(+7.11%) |
Feb 25, 2008 | 15.40 | 15.61 | 15.07 | 15.49 | 12,269,810 | +0.09(+0.57%) |
Feb 22, 2008 | 15.44 | 15.57 | 15.08 | 15.40 | 9,062,097 | -0.02(-0.12%) |
Feb 21, 2008 | 15.49 | 16.08 | 15.34 | 15.42 | 9,454,075 | -0.18(-1.12%) |
Feb 20, 2008 | 15.25 | 15.81 | 15.07 | 15.60 | 8,817,454 | +0.26(+1.71%) |
Feb 19, 2008 | 15.96 | 16.02 | 15.25 | 15.34 | 9,853,274 | -0.54(-3.43%) |
Feb 18, 2008 | 15.06 | 16.14 | 14.88 | 15.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.06 | 16.14 | 14.88 | 15.88 | 25,675,554 | +0.80(+5.31%) |
Feb 14, 2008 | 15.25 | 15.25 | 14.84 | 15.08 | 11,746,627 | -0.21(-1.35%) |
Feb 13, 2008 | 15.74 | 15.82 | 14.66 | 15.29 | 13,145,621 | -0.23(-1.45%) |
Feb 12, 2008 | 15.72 | 16.60 | 15.32 | 15.51 | 15,734,349 | -0.18(-1.12%) |
Feb 11, 2008 | 15.02 | 15.74 | 14.64 | 15.69 | 14,322,841 | +0.54(+3.59%) |
Feb 08, 2008 | 15.44 | 15.92 | 15.04 | 15.14 | 12,851,697 | -0.57(-3.62%) |
Feb 07, 2008 | 14.62 | 15.78 | 14.60 | 15.71 | 24,004,708 | +0.73(+4.89%) |
Feb 06, 2008 | 15.76 | 16.83 | 14.75 | 14.98 | 37,958,268 | -0.73(-4.62%) |
Feb 05, 2008 | 16.75 | 17.07 | 15.69 | 15.70 | 18,501,898 | -1.21(-7.17%) |
Feb 04, 2008 | 17.81 | 17.81 | 16.53 | 16.92 | 13,947,645 | -0.60(-3.43%) |
Feb 01, 2008 | 17.13 | 17.62 | 17.02 | 17.52 | 18,331,030 | +0.24(+1.38%) |
Jan 31, 2008 | 16.52 | 17.73 | 16.01 | 17.28 | 20,587,308 | +0.56(+3.33%) |
Jan 30, 2008 | 16.78 | 17.27 | 16.33 | 16.72 | 14,747,507 | +0.08(+0.49%) |
Jan 29, 2008 | 15.93 | 16.69 | 15.93 | 16.64 | 14,210,606 | +0.59(+3.66%) |
Jan 28, 2008 | 15.60 | 16.10 | 15.20 | 16.05 | 12,329,062 | +0.44(+2.85%) |
Jan 25, 2008 | 15.84 | 16.24 | 15.47 | 15.61 | 19,189,540 | -0.27(-1.69%) |
Jan 24, 2008 | 16.02 | 16.20 | 15.70 | 15.88 | 16,404,967 | -0.02(-0.12%) |
Jan 23, 2008 | 14.72 | 16.07 | 14.72 | 15.90 | 32,584,450 | +0.69(+4.57%) |
Jan 22, 2008 | 14.06 | 15.39 | 13.75 | 15.20 | 24,269,106 | +0.78(+5.42%) |
Jan 21, 2008 | 14.64 | 14.78 | 14.06 | 14.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.64 | 14.78 | 14.06 | 14.42 | 19,361,128 | +0.27(+1.90%) |
Jan 17, 2008 | 14.08 | 14.43 | 13.76 | 14.15 | 17,939,952 | +0.08(+0.58%) |
Jan 16, 2008 | 13.32 | 14.43 | 13.29 | 14.07 | 17,228,660 | +0.53(+3.88%) |
Jan 15, 2008 | 13.65 | 13.66 | 13.24 | 13.55 | 16,893,084 | -0.21(-1.55%) |
Jan 14, 2008 | 13.41 | 13.81 | 13.35 | 13.76 | 11,764,565 | +0.43(+3.19%) |
Jan 11, 2008 | 13.91 | 14.04 | 13.10 | 13.33 | 16,461,715 | -0.81(-5.71%) |
Jan 10, 2008 | 13.95 | 14.64 | 13.65 | 14.14 | 28,308,332 | -0.04(-0.31%) |
Jan 09, 2008 | 13.59 | 14.23 | 13.11 | 14.18 | 18,332,320 | +0.53(+3.90%) |
Jan 08, 2008 | 14.45 | 14.55 | 13.58 | 13.65 | 13,198,518 | -0.65(-4.55%) |
Jan 07, 2008 | 14.03 | 14.37 | 13.81 | 14.30 | 13,287,382 | +0.29(+2.05%) |
Jan 04, 2008 | 14.43 | 14.45 | 13.64 | 14.01 | 22,587,354 | -0.73(-4.96%) |
Jan 03, 2008 | 15.90 | 15.90 | 14.60 | 14.75 | 15,098,676 | -0.89(-5.68%) |
Jan 02, 2008 | 16.19 | 16.20 | 15.57 | 15.64 | 8,387,729 | -0.55(-3.40%) |
Jan 01, 2008 | 15.80 | 16.33 | 15.80 | 16.19 | 10,360,910 | +0.00(+0.00%) |
Dec 31, 2007 | 15.80 | 16.33 | 15.80 | 16.19 | 10,360,910 | +0.24(+1.53%) |
Dec 28, 2007 | 15.61 | 16.04 | 15.45 | 15.94 | 10,925,598 | +0.28(+1.76%) |
Dec 27, 2007 | 16.00 | 16.22 | 15.61 | 15.67 | 8,824,030 | -0.57(-3.51%) |
Dec 26, 2007 | 16.74 | 16.74 | 15.80 | 16.24 | 9,836,534 | -0.66(-3.92%) |
Dec 24, 2007 | 16.62 | 17.10 | 16.36 | 16.90 | 4,301,232 | +0.29(+1.77%) |
Dec 21, 2007 | 16.67 | 16.75 | 16.29 | 16.61 | 9,658,389 | +0.29(+1.80%) |
Dec 20, 2007 | 16.99 | 16.99 | 16.00 | 16.31 | 10,758,905 | -0.39(-2.36%) |
Dec 19, 2007 | 17.50 | 17.50 | 16.52 | 16.71 | 8,848,816 | -0.66(-3.82%) |
Dec 18, 2007 | 17.50 | 17.52 | 16.89 | 17.37 | 5,901,383 | +0.15(+0.87%) |
Dec 17, 2007 | 17.43 | 17.64 | 17.02 | 17.22 | 8,036,109 | -0.16(-0.90%) |
Dec 14, 2007 | 17.76 | 17.93 | 17.28 | 17.37 | 6,983,521 | -0.54(-3.00%) |
Dec 13, 2007 | 17.78 | 18.19 | 17.43 | 17.91 | 6,712,568 | -0.07(-0.38%) |
Dec 12, 2007 | 18.74 | 19.02 | 17.79 | 17.98 | 10,851,908 | -0.22(-1.20%) |
Dec 11, 2007 | 19.02 | 19.58 | 18.13 | 18.20 | 11,641,043 | -0.82(-4.31%) |
Dec 10, 2007 | 19.22 | 19.22 | 18.74 | 19.02 | 4,870,743 | -0.07(-0.36%) |
Dec 07, 2007 | 18.77 | 19.25 | 18.54 | 19.09 | 9,074,777 | +0.44(+2.35%) |
Dec 06, 2007 | 19.40 | 19.40 | 18.51 | 18.65 | 14,739,588 | -0.88(-4.49%) |
Dec 05, 2007 | 19.45 | 19.74 | 19.02 | 19.53 | 12,204,150 | +0.39(+2.03%) |
Dec 04, 2007 | 18.46 | 19.26 | 18.33 | 19.14 | 9,333,467 | +0.53(+2.86%) |