Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.15 | 13.15 | 12.32 | 12.56 | 2,127,868 | -0.46(-3.56%) |
Feb 28, 2008 | 13.71 | 13.73 | 13.00 | 13.02 | 3,219,237 | -0.72(-5.21%) |
Feb 27, 2008 | 14.46 | 14.89 | 13.58 | 13.74 | 8,187,535 | -4.34(-24.00%) |
Feb 26, 2008 | 17.57 | 18.22 | 17.38 | 18.08 | 1,739,988 | +0.51(+2.92%) |
Feb 25, 2008 | 17.26 | 17.59 | 17.09 | 17.56 | 967,286 | +0.24(+1.36%) |
Feb 22, 2008 | 16.77 | 17.39 | 16.33 | 17.33 | 776,966 | +0.56(+3.35%) |
Feb 21, 2008 | 17.42 | 17.63 | 16.68 | 16.77 | 629,274 | -0.65(-3.74%) |
Feb 20, 2008 | 16.93 | 17.69 | 16.90 | 17.42 | 741,356 | +0.33(+1.95%) |
Feb 19, 2008 | 17.14 | 17.29 | 16.73 | 17.08 | 334,187 | +0.06(+0.33%) |
Feb 18, 2008 | 16.78 | 17.09 | 16.49 | 17.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.78 | 17.09 | 16.49 | 17.03 | 444,903 | +0.15(+0.87%) |
Feb 14, 2008 | 17.63 | 17.69 | 16.64 | 16.88 | 505,236 | -0.64(-3.67%) |
Feb 13, 2008 | 17.30 | 17.57 | 17.09 | 17.52 | 422,280 | +0.38(+2.23%) |
Feb 12, 2008 | 17.12 | 17.39 | 16.86 | 17.14 | 1,367,836 | +0.08(+0.48%) |
Feb 11, 2008 | 15.99 | 17.06 | 15.84 | 17.06 | 1,144,893 | +1.04(+6.50%) |
Feb 08, 2008 | 15.63 | 16.13 | 15.32 | 16.02 | 767,035 | +0.33(+2.07%) |
Feb 07, 2008 | 15.29 | 15.92 | 15.17 | 15.69 | 413,066 | +0.38(+2.50%) |
Feb 06, 2008 | 15.43 | 15.59 | 14.98 | 15.31 | 543,546 | +0.05(+0.32%) |
Feb 05, 2008 | 15.12 | 15.46 | 14.98 | 15.26 | 494,200 | -0.09(-0.58%) |
Feb 04, 2008 | 15.45 | 15.63 | 15.20 | 15.35 | 432,129 | -0.17(-1.10%) |
Feb 01, 2008 | 15.07 | 15.63 | 15.00 | 15.52 | 505,029 | +0.54(+3.59%) |
Jan 31, 2008 | 14.33 | 15.24 | 14.17 | 14.98 | 581,265 | +0.33(+2.28%) |
Jan 30, 2008 | 14.81 | 15.36 | 14.49 | 14.65 | 1,086,725 | -0.33(-2.17%) |
Jan 29, 2008 | 15.03 | 15.16 | 14.53 | 14.98 | 571,682 | +0.18(+1.21%) |
Jan 28, 2008 | 14.10 | 14.91 | 13.82 | 14.80 | 384,316 | +0.70(+4.96%) |
Jan 25, 2008 | 14.96 | 15.02 | 14.02 | 14.10 | 413,680 | -0.62(-4.20%) |
Jan 24, 2008 | 15.43 | 15.59 | 14.65 | 14.72 | 915,457 | -0.63(-4.08%) |
Jan 23, 2008 | 13.80 | 15.72 | 13.35 | 15.34 | 1,420,790 | +1.37(+9.78%) |
Jan 22, 2008 | 12.65 | 14.42 | 12.65 | 13.97 | 1,066,091 | +0.95(+7.31%) |
Jan 21, 2008 | 13.02 | 13.26 | 12.92 | 13.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.02 | 13.26 | 12.92 | 13.02 | 1,267,877 | +0.00(+0.00%) |
Jan 17, 2008 | 12.95 | 13.22 | 12.94 | 13.02 | 1,545,987 | +0.07(+0.57%) |
Jan 16, 2008 | 12.97 | 13.23 | 12.86 | 12.95 | 1,062,762 | +0.00(+0.00%) |
Jan 15, 2008 | 13.27 | 13.41 | 12.86 | 12.95 | 1,345,370 | -0.60(-4.44%) |
Jan 14, 2008 | 14.09 | 14.16 | 13.45 | 13.55 | 1,012,326 | -0.46(-3.25%) |
Jan 11, 2008 | 14.54 | 14.54 | 13.93 | 14.01 | 1,169,635 | -0.63(-4.28%) |
Jan 10, 2008 | 14.33 | 14.81 | 14.11 | 14.63 | 1,200,453 | +0.07(+0.50%) |
Jan 09, 2008 | 14.45 | 14.63 | 14.11 | 14.56 | 571,805 | +0.07(+0.45%) |
Jan 08, 2008 | 15.11 | 15.32 | 14.45 | 14.50 | 403,482 | -0.61(-4.04%) |
Jan 07, 2008 | 14.84 | 15.16 | 14.70 | 15.11 | 595,149 | +0.42(+2.83%) |
Jan 04, 2008 | 15.33 | 15.33 | 14.50 | 14.69 | 654,000 | -0.81(-5.25%) |
Jan 03, 2008 | 15.59 | 15.84 | 15.46 | 15.51 | 645,769 | -0.08(-0.52%) |
Jan 02, 2008 | 15.81 | 16.24 | 15.55 | 15.59 | 693,685 | -0.16(-1.03%) |
Jan 01, 2008 | 16.07 | 16.23 | 15.71 | 15.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.07 | 16.23 | 15.71 | 15.75 | 663,830 | -0.45(-2.76%) |
Dec 28, 2007 | 16.34 | 16.44 | 15.94 | 16.20 | 458,402 | +0.03(+0.20%) |
Dec 27, 2007 | 16.69 | 16.85 | 16.10 | 16.16 | 404,711 | -0.47(-2.84%) |
Dec 26, 2007 | 16.56 | 16.69 | 15.94 | 16.64 | 651,813 | +0.07(+0.44%) |
Dec 24, 2007 | 16.60 | 16.60 | 16.25 | 16.56 | 405,080 | +0.33(+2.06%) |
Dec 21, 2007 | 16.33 | 16.39 | 15.94 | 16.23 | 1,013,949 | +0.07(+0.40%) |
Dec 20, 2007 | 16.28 | 16.29 | 15.91 | 16.16 | 506,020 | +0.02(+0.15%) |
Dec 19, 2007 | 16.07 | 16.20 | 15.90 | 16.14 | 368,958 | +0.02(+0.10%) |
Dec 18, 2007 | 16.24 | 16.24 | 15.74 | 16.12 | 984,564 | +0.11(+0.66%) |
Dec 17, 2007 | 16.55 | 16.86 | 16.00 | 16.02 | 756,038 | -0.67(-4.00%) |
Dec 14, 2007 | 17.33 | 17.33 | 16.63 | 16.69 | 790,379 | -0.95(-5.40%) |
Dec 13, 2007 | 17.74 | 17.90 | 17.10 | 17.64 | 659,856 | -0.34(-1.90%) |
Dec 12, 2007 | 18.17 | 18.42 | 17.44 | 17.98 | 634,502 | +0.26(+1.47%) |
Dec 11, 2007 | 18.36 | 18.65 | 17.63 | 17.72 | 771,949 | -0.59(-3.20%) |
Dec 10, 2007 | 18.54 | 18.61 | 18.22 | 18.30 | 485,678 | -0.17(-0.92%) |
Dec 07, 2007 | 18.61 | 18.83 | 18.35 | 18.48 | 422,581 | -0.11(-0.61%) |
Dec 06, 2007 | 18.39 | 18.83 | 18.29 | 18.59 | 736,687 | +0.13(+0.71%) |
Dec 05, 2007 | 18.48 | 18.74 | 18.14 | 18.46 | 530,646 | +0.11(+0.58%) |
Dec 04, 2007 | 18.42 | 18.57 | 18.22 | 18.35 | 942,238 | -0.20(-1.05%) |