Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.10 | 14.35 | 13.45 | 13.45 | 2,086,374 | -0.97(-6.73%) |
Feb 28, 2008 | 14.81 | 14.81 | 14.10 | 14.42 | 1,119,582 | -0.08(-0.55%) |
Feb 27, 2008 | 14.29 | 14.69 | 14.26 | 14.50 | 949,630 | -0.04(-0.24%) |
Feb 26, 2008 | 14.75 | 14.79 | 14.15 | 14.54 | 2,286,602 | -0.21(-1.46%) |
Feb 25, 2008 | 14.55 | 15.21 | 14.31 | 14.75 | 2,701,022 | -0.21(-1.44%) |
Feb 22, 2008 | 14.00 | 15.00 | 13.92 | 14.96 | 4,840,412 | +1.45(+10.73%) |
Feb 21, 2008 | 15.70 | 15.70 | 13.21 | 13.52 | 6,383,960 | -1.72(-11.32%) |
Feb 20, 2008 | 15.90 | 15.90 | 15.19 | 15.24 | 1,642,890 | -0.81(-5.05%) |
Feb 19, 2008 | 16.25 | 16.50 | 15.99 | 16.05 | 1,050,122 | +0.02(+0.12%) |
Feb 18, 2008 | 16.43 | 16.43 | 15.21 | 16.03 | 1,937,668 | +0.00(+0.00%) |
Feb 15, 2008 | 16.43 | 16.43 | 15.21 | 16.03 | 1,937,668 | -0.58(-3.52%) |
Feb 14, 2008 | 17.32 | 17.50 | 16.54 | 16.61 | 875,674 | -0.71(-4.10%) |
Feb 13, 2008 | 17.96 | 17.96 | 17.25 | 17.32 | 1,210,564 | -0.33(-1.87%) |
Feb 12, 2008 | 17.31 | 17.99 | 17.30 | 17.66 | 2,007,446 | +0.47(+2.73%) |
Feb 11, 2008 | 17.15 | 17.29 | 17.12 | 17.18 | 1,959,558 | +0.06(+0.35%) |
Feb 08, 2008 | 17.00 | 17.50 | 16.96 | 17.12 | 1,010,180 | +0.12(+0.71%) |
Feb 07, 2008 | 16.27 | 17.14 | 15.95 | 17.00 | 2,076,186 | +0.29(+1.77%) |
Feb 06, 2008 | 16.41 | 17.34 | 16.32 | 16.71 | 1,308,870 | -0.14(-0.83%) |
Feb 05, 2008 | 16.86 | 17.20 | 16.43 | 16.85 | 1,537,340 | -0.15(-0.88%) |
Feb 04, 2008 | 17.36 | 17.50 | 16.64 | 17.00 | 986,432 | -0.45(-2.58%) |
Feb 01, 2008 | 16.89 | 17.50 | 16.60 | 17.45 | 2,186,318 | +0.50(+2.98%) |
Jan 31, 2008 | 15.52 | 17.09 | 15.38 | 16.95 | 2,164,306 | +1.04(+6.57%) |
Jan 30, 2008 | 15.00 | 16.62 | 14.75 | 15.90 | 2,877,190 | +0.78(+5.16%) |
Jan 29, 2008 | 15.69 | 15.84 | 14.57 | 15.12 | 1,937,440 | -0.73(-4.61%) |
Jan 28, 2008 | 15.59 | 16.00 | 14.88 | 15.85 | 1,318,858 | +0.51(+3.36%) |
Jan 25, 2008 | 16.35 | 16.95 | 15.11 | 15.34 | 1,666,970 | -0.72(-4.48%) |
Jan 24, 2008 | 15.82 | 17.00 | 15.50 | 16.05 | 2,585,006 | +0.55(+3.58%) |
Jan 23, 2008 | 13.82 | 15.88 | 12.50 | 15.50 | 6,653,620 | +0.73(+4.98%) |
Jan 22, 2008 | 13.49 | 16.12 | 13.20 | 14.77 | 3,919,628 | -0.70(-4.50%) |
Jan 21, 2008 | 16.22 | 16.38 | 14.38 | 15.46 | 4,749,690 | +0.00(+0.00%) |
Jan 18, 2008 | 16.22 | 16.38 | 14.38 | 15.46 | 4,749,690 | -0.70(-4.33%) |
Jan 17, 2008 | 17.00 | 18.19 | 16.01 | 16.16 | 3,324,934 | -0.61(-3.64%) |
Jan 16, 2008 | 15.88 | 17.37 | 15.43 | 16.77 | 2,442,078 | +0.76(+4.75%) |
Jan 15, 2008 | 16.82 | 17.00 | 15.50 | 16.01 | 1,986,500 | -1.23(-7.13%) |
Jan 14, 2008 | 16.79 | 17.48 | 16.30 | 17.24 | 1,535,570 | +0.70(+4.26%) |
Jan 11, 2008 | 17.25 | 17.38 | 16.47 | 16.54 | 1,570,756 | -0.82(-4.75%) |
Jan 10, 2008 | 17.00 | 17.85 | 16.88 | 17.36 | 2,725,860 | +0.36(+2.12%) |
Jan 09, 2008 | 18.50 | 18.50 | 16.86 | 17.00 | 2,324,058 | -1.46(-7.93%) |
Jan 08, 2008 | 19.36 | 19.86 | 18.42 | 18.46 | 1,163,618 | -0.76(-3.95%) |
Jan 07, 2008 | 20.73 | 20.73 | 18.89 | 19.23 | 1,583,054 | -1.04(-5.16%) |
Jan 04, 2008 | 21.87 | 21.91 | 20.16 | 20.27 | 1,558,884 | -2.11(-9.43%) |
Jan 03, 2008 | 22.41 | 22.64 | 21.78 | 22.38 | 709,340 | -0.03(-0.13%) |
Jan 02, 2008 | 23.70 | 24.16 | 22.27 | 22.41 | 708,096 | -1.27(-5.38%) |
Jan 01, 2008 | 23.89 | 24.14 | 23.50 | 23.68 | 472,410 | +0.00(+0.00%) |
Dec 31, 2007 | 23.89 | 24.14 | 23.50 | 23.68 | 472,410 | -0.25(-1.04%) |
Dec 28, 2007 | 24.11 | 24.62 | 23.75 | 23.93 | 548,064 | +0.02(+0.10%) |
Dec 27, 2007 | 24.80 | 25.00 | 23.50 | 23.91 | 561,978 | -1.10(-4.40%) |
Dec 26, 2007 | 24.89 | 25.30 | 24.59 | 25.01 | 752,310 | +0.43(+1.75%) |
Dec 24, 2007 | 23.70 | 25.21 | 23.60 | 24.58 | 561,500 | +0.84(+3.54%) |
Dec 21, 2007 | 23.55 | 23.80 | 23.05 | 23.74 | 925,728 | +0.75(+3.26%) |
Dec 20, 2007 | 22.51 | 23.40 | 22.32 | 22.99 | 711,374 | +0.91(+4.14%) |
Dec 19, 2007 | 22.23 | 23.08 | 21.36 | 22.07 | 611,126 | -0.13(-0.59%) |
Dec 18, 2007 | 22.00 | 22.48 | 21.25 | 22.20 | 792,480 | +0.59(+2.75%) |
Dec 17, 2007 | 22.18 | 22.88 | 21.39 | 21.61 | 690,940 | -0.82(-3.66%) |
Dec 14, 2007 | 23.25 | 23.46 | 22.27 | 22.43 | 792,394 | -1.15(-4.88%) |
Dec 13, 2007 | 22.92 | 23.64 | 22.29 | 23.58 | 955,256 | +0.35(+1.53%) |
Dec 12, 2007 | 23.93 | 24.79 | 22.57 | 23.23 | 1,824,948 | -0.27(-1.17%) |
Dec 11, 2007 | 21.80 | 24.25 | 21.77 | 23.50 | 4,379,544 | +1.70(+7.80%) |
Dec 10, 2007 | 21.12 | 21.87 | 21.02 | 21.80 | 1,228,830 | +0.88(+4.18%) |
Dec 07, 2007 | 20.15 | 20.98 | 20.15 | 20.93 | 849,686 | +0.93(+4.63%) |
Dec 06, 2007 | 19.61 | 20.23 | 19.58 | 20.00 | 729,382 | +0.44(+2.25%) |
Dec 05, 2007 | 19.20 | 19.68 | 18.96 | 19.56 | 1,212,898 | +0.73(+3.90%) |
Dec 04, 2007 | 19.26 | 19.64 | 18.62 | 18.82 | 1,061,708 | -0.66(-3.39%) |