Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.06 | 14.11 | 13.80 | 13.82 | 810,362 | -0.38(-2.64%) |
Feb 28, 2008 | 14.54 | 14.61 | 14.17 | 14.19 | 510,096 | -0.36(-2.47%) |
Feb 27, 2008 | 14.60 | 14.85 | 14.53 | 14.55 | 698,318 | -0.20(-1.32%) |
Feb 26, 2008 | 14.56 | 14.97 | 14.55 | 14.75 | 701,762 | +0.16(+1.08%) |
Feb 25, 2008 | 14.13 | 14.70 | 14.08 | 14.59 | 774,227 | +0.46(+3.24%) |
Feb 22, 2008 | 14.16 | 14.28 | 13.92 | 14.13 | 680,037 | -0.02(-0.11%) |
Feb 21, 2008 | 14.70 | 14.82 | 14.14 | 14.15 | 753,819 | -0.50(-3.38%) |
Feb 20, 2008 | 14.47 | 14.73 | 14.38 | 14.64 | 825,375 | +0.14(+0.93%) |
Feb 19, 2008 | 14.55 | 14.69 | 14.47 | 14.51 | 1,301,711 | +0.11(+0.73%) |
Feb 18, 2008 | 14.57 | 14.72 | 14.27 | 14.40 | 559,120 | +0.00(+0.00%) |
Feb 15, 2008 | 14.57 | 14.72 | 14.27 | 14.40 | 559,120 | -0.26(-1.74%) |
Feb 14, 2008 | 14.91 | 15.10 | 14.57 | 14.66 | 1,053,972 | -0.20(-1.36%) |
Feb 13, 2008 | 14.78 | 14.93 | 14.61 | 14.86 | 588,893 | +0.23(+1.59%) |
Feb 12, 2008 | 14.66 | 14.81 | 14.50 | 14.63 | 764,563 | +0.02(+0.10%) |
Feb 11, 2008 | 14.59 | 14.78 | 14.27 | 14.61 | 746,159 | +0.07(+0.46%) |
Feb 08, 2008 | 14.53 | 14.79 | 14.41 | 14.55 | 694,789 | +0.01(+0.10%) |
Feb 07, 2008 | 14.53 | 14.76 | 14.40 | 14.53 | 972,578 | -0.02(-0.15%) |
Feb 06, 2008 | 14.95 | 15.06 | 14.50 | 14.55 | 836,277 | -0.29(-1.92%) |
Feb 05, 2008 | 15.07 | 15.32 | 14.81 | 14.84 | 814,467 | -0.57(-3.70%) |
Feb 04, 2008 | 15.50 | 15.61 | 15.33 | 15.41 | 605,798 | -0.09(-0.58%) |
Feb 01, 2008 | 15.62 | 15.76 | 15.26 | 15.50 | 1,517,833 | -0.11(-0.72%) |
Jan 31, 2008 | 15.40 | 15.85 | 15.14 | 15.61 | 1,015,813 | +0.13(+0.82%) |
Jan 30, 2008 | 15.52 | 15.99 | 15.34 | 15.48 | 959,805 | -0.16(-1.01%) |
Jan 29, 2008 | 15.82 | 15.94 | 15.48 | 15.64 | 794,174 | -0.17(-1.04%) |
Jan 28, 2008 | 14.97 | 15.90 | 14.97 | 15.81 | 1,718,965 | +0.80(+5.35%) |
Jan 25, 2008 | 15.05 | 15.18 | 14.85 | 15.00 | 1,190,348 | +0.09(+0.60%) |
Jan 24, 2008 | 15.19 | 15.26 | 14.69 | 14.91 | 1,235,961 | -0.01(-0.10%) |
Jan 23, 2008 | 15.03 | 15.43 | 14.58 | 14.93 | 2,117,455 | -0.47(-3.07%) |
Jan 22, 2008 | 14.09 | 16.14 | 13.94 | 15.40 | 5,120,654 | +0.80(+5.44%) |
Jan 21, 2008 | 14.97 | 15.14 | 14.52 | 14.61 | 1,875,707 | +0.00(+0.00%) |
Jan 18, 2008 | 14.97 | 15.14 | 14.52 | 14.61 | 1,875,707 | -0.04(-0.26%) |
Jan 17, 2008 | 14.97 | 15.24 | 14.51 | 14.64 | 1,413,089 | -0.24(-1.61%) |
Jan 16, 2008 | 14.68 | 15.18 | 14.67 | 14.88 | 1,568,690 | +0.17(+1.17%) |
Jan 15, 2008 | 14.53 | 14.98 | 14.52 | 14.71 | 1,013,099 | -0.01(-0.05%) |
Jan 14, 2008 | 14.52 | 14.93 | 14.47 | 14.72 | 921,090 | +0.28(+1.92%) |
Jan 11, 2008 | 14.81 | 14.91 | 14.37 | 14.44 | 1,001,933 | -0.52(-3.46%) |
Jan 10, 2008 | 14.37 | 15.06 | 14.18 | 14.96 | 1,397,870 | +0.50(+3.42%) |
Jan 09, 2008 | 14.64 | 14.70 | 13.77 | 14.46 | 2,635,350 | -0.23(-1.53%) |
Jan 08, 2008 | 15.37 | 15.52 | 14.68 | 14.69 | 1,094,673 | -0.69(-4.49%) |
Jan 07, 2008 | 15.46 | 15.77 | 15.21 | 15.38 | 1,464,382 | -0.11(-0.73%) |
Jan 04, 2008 | 15.68 | 15.97 | 15.43 | 15.49 | 1,028,400 | -0.39(-2.46%) |
Jan 03, 2008 | 15.69 | 15.98 | 15.69 | 15.88 | 949,048 | +0.19(+1.20%) |
Jan 02, 2008 | 16.01 | 16.22 | 15.21 | 15.69 | 1,266,663 | -0.35(-2.15%) |
Jan 01, 2008 | 16.20 | 16.47 | 15.82 | 16.04 | 1,512,925 | +0.00(+0.00%) |
Dec 31, 2007 | 16.20 | 16.47 | 15.82 | 16.04 | 1,512,925 | -0.25(-1.52%) |
Dec 28, 2007 | 16.35 | 16.62 | 16.20 | 16.29 | 544,765 | -0.07(-0.41%) |
Dec 27, 2007 | 17.01 | 17.06 | 16.35 | 16.35 | 533,593 | -0.70(-4.09%) |
Dec 26, 2007 | 16.88 | 17.18 | 16.77 | 17.05 | 408,050 | +0.05(+0.31%) |
Dec 24, 2007 | 16.99 | 17.21 | 16.77 | 17.00 | 231,603 | +0.01(+0.04%) |
Dec 21, 2007 | 16.90 | 17.23 | 16.83 | 16.99 | 1,712,823 | +0.34(+2.03%) |
Dec 20, 2007 | 17.03 | 17.03 | 16.26 | 16.65 | 1,092,993 | -0.22(-1.29%) |
Dec 19, 2007 | 16.77 | 17.16 | 16.59 | 16.87 | 843,110 | +0.11(+0.63%) |
Dec 18, 2007 | 16.75 | 16.88 | 16.47 | 16.77 | 1,089,446 | +0.13(+0.81%) |
Dec 17, 2007 | 16.35 | 17.01 | 16.14 | 16.63 | 2,015,552 | +0.88(+5.57%) |
Dec 14, 2007 | 15.96 | 16.11 | 15.75 | 15.75 | 598,927 | -0.39(-2.42%) |
Dec 13, 2007 | 15.89 | 16.19 | 15.84 | 16.14 | 1,039,899 | +0.17(+1.03%) |
Dec 12, 2007 | 15.78 | 16.27 | 15.78 | 15.98 | 1,214,259 | +0.45(+2.90%) |
Dec 11, 2007 | 15.73 | 16.20 | 15.51 | 15.53 | 1,108,895 | -0.18(-1.15%) |
Dec 10, 2007 | 15.66 | 15.98 | 15.38 | 15.71 | 1,265,349 | +0.06(+0.38%) |
Dec 07, 2007 | 16.06 | 16.08 | 15.54 | 15.65 | 1,302,526 | -0.41(-2.57%) |
Dec 06, 2007 | 15.94 | 16.37 | 15.89 | 16.06 | 1,105,363 | -0.29(-1.74%) |
Dec 05, 2007 | 16.07 | 16.53 | 15.93 | 16.35 | 731,157 | +0.47(+2.98%) |
Dec 04, 2007 | 16.19 | 16.19 | 15.75 | 15.87 | 1,053,227 | -0.08(-0.47%) |