Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.01 | 13.01 | 12.18 | 12.42 | 2,152,010 | -0.46(-3.56%) |
Feb 28, 2008 | 13.56 | 13.58 | 12.85 | 12.88 | 3,255,761 | -0.71(-5.21%) |
Feb 27, 2008 | 14.29 | 14.73 | 13.43 | 13.58 | 8,280,428 | -4.29(-24.00%) |
Feb 26, 2008 | 17.38 | 18.02 | 17.18 | 17.87 | 1,759,730 | +0.51(+2.92%) |
Feb 25, 2008 | 17.07 | 17.39 | 16.90 | 17.37 | 978,260 | +0.23(+1.36%) |
Feb 22, 2008 | 16.58 | 17.20 | 16.14 | 17.13 | 785,781 | +0.56(+3.35%) |
Feb 21, 2008 | 17.22 | 17.43 | 16.49 | 16.58 | 636,414 | -0.64(-3.74%) |
Feb 20, 2008 | 16.74 | 17.49 | 16.71 | 17.22 | 749,767 | +0.33(+1.95%) |
Feb 19, 2008 | 16.95 | 17.09 | 16.55 | 16.89 | 337,979 | +0.06(+0.33%) |
Feb 18, 2008 | 16.59 | 16.90 | 16.30 | 16.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.59 | 16.90 | 16.30 | 16.84 | 449,951 | +0.14(+0.87%) |
Feb 14, 2008 | 17.43 | 17.50 | 16.45 | 16.69 | 510,969 | -0.64(-3.67%) |
Feb 13, 2008 | 17.10 | 17.38 | 16.90 | 17.33 | 427,071 | +0.38(+2.23%) |
Feb 12, 2008 | 16.93 | 17.19 | 16.68 | 16.95 | 1,383,355 | +0.08(+0.48%) |
Feb 11, 2008 | 15.81 | 16.87 | 15.66 | 16.87 | 1,157,883 | +1.03(+6.50%) |
Feb 08, 2008 | 15.45 | 15.95 | 15.15 | 15.84 | 775,737 | +0.32(+2.07%) |
Feb 07, 2008 | 15.11 | 15.74 | 15.00 | 15.52 | 417,752 | +0.38(+2.50%) |
Feb 06, 2008 | 15.26 | 15.41 | 14.81 | 15.14 | 549,713 | +0.05(+0.32%) |
Feb 05, 2008 | 14.95 | 15.29 | 14.81 | 15.09 | 499,807 | -0.09(-0.58%) |
Feb 04, 2008 | 15.27 | 15.45 | 15.03 | 15.18 | 437,032 | -0.17(-1.10%) |
Feb 01, 2008 | 14.90 | 15.45 | 14.83 | 15.35 | 510,759 | +0.53(+3.59%) |
Jan 31, 2008 | 14.17 | 15.07 | 14.01 | 14.82 | 587,860 | +0.33(+2.28%) |
Jan 30, 2008 | 14.64 | 15.19 | 14.33 | 14.49 | 1,099,054 | -0.32(-2.17%) |
Jan 29, 2008 | 14.86 | 14.99 | 14.37 | 14.81 | 578,168 | +0.18(+1.21%) |
Jan 28, 2008 | 13.94 | 14.74 | 13.67 | 14.63 | 388,676 | +0.69(+4.97%) |
Jan 25, 2008 | 14.79 | 14.85 | 13.87 | 13.94 | 418,373 | -0.61(-4.20%) |
Jan 24, 2008 | 15.26 | 15.42 | 14.49 | 14.55 | 925,844 | -0.62(-4.08%) |
Jan 23, 2008 | 13.64 | 15.55 | 13.20 | 15.17 | 1,436,910 | +1.35(+9.78%) |
Jan 22, 2008 | 12.51 | 14.26 | 12.51 | 13.82 | 1,078,187 | +0.94(+7.31%) |
Jan 21, 2008 | 12.88 | 13.11 | 12.78 | 12.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.88 | 13.11 | 12.78 | 12.88 | 1,282,262 | +0.00(+0.00%) |
Jan 17, 2008 | 12.80 | 13.07 | 12.80 | 12.88 | 1,563,528 | +0.07(+0.57%) |
Jan 16, 2008 | 12.82 | 13.08 | 12.72 | 12.80 | 1,074,819 | +0.00(+0.00%) |
Jan 15, 2008 | 13.13 | 13.25 | 12.72 | 12.80 | 1,360,634 | -0.60(-4.44%) |
Jan 14, 2008 | 13.93 | 14.00 | 13.30 | 13.40 | 1,023,812 | -0.45(-3.25%) |
Jan 11, 2008 | 14.38 | 14.38 | 13.78 | 13.85 | 1,182,906 | -0.62(-4.28%) |
Jan 10, 2008 | 14.17 | 14.65 | 13.95 | 14.47 | 1,214,073 | +0.07(+0.50%) |
Jan 09, 2008 | 14.28 | 14.47 | 13.95 | 14.40 | 578,292 | +0.06(+0.45%) |
Jan 08, 2008 | 14.94 | 15.15 | 14.28 | 14.33 | 408,060 | -0.60(-4.04%) |
Jan 07, 2008 | 14.67 | 14.99 | 14.53 | 14.94 | 601,901 | +0.41(+2.83%) |
Jan 04, 2008 | 15.15 | 15.15 | 14.33 | 14.53 | 661,421 | -0.80(-5.25%) |
Jan 03, 2008 | 15.41 | 15.66 | 15.28 | 15.33 | 653,095 | -0.08(-0.52%) |
Jan 02, 2008 | 15.64 | 16.06 | 15.38 | 15.41 | 701,556 | -0.16(-1.03%) |
Jan 01, 2008 | 15.89 | 16.05 | 15.53 | 15.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.89 | 16.05 | 15.53 | 15.57 | 671,361 | -0.44(-2.76%) |
Dec 28, 2007 | 16.15 | 16.26 | 15.76 | 16.02 | 463,603 | +0.03(+0.20%) |
Dec 27, 2007 | 16.50 | 16.66 | 15.92 | 15.98 | 409,303 | -0.47(-2.84%) |
Dec 26, 2007 | 16.38 | 16.50 | 15.77 | 16.45 | 659,209 | +0.07(+0.44%) |
Dec 24, 2007 | 16.41 | 16.41 | 16.07 | 16.38 | 409,675 | +0.33(+2.06%) |
Dec 21, 2007 | 16.14 | 16.21 | 15.77 | 16.05 | 1,025,453 | +0.06(+0.40%) |
Dec 20, 2007 | 16.10 | 16.10 | 15.73 | 15.98 | 511,761 | +0.02(+0.15%) |
Dec 19, 2007 | 15.89 | 16.02 | 15.72 | 15.96 | 373,144 | +0.02(+0.10%) |
Dec 18, 2007 | 16.06 | 16.06 | 15.56 | 15.94 | 995,734 | +0.10(+0.66%) |
Dec 17, 2007 | 16.36 | 16.67 | 15.82 | 15.84 | 764,616 | -0.66(-4.00%) |
Dec 14, 2007 | 17.13 | 17.13 | 16.44 | 16.50 | 799,346 | -0.94(-5.40%) |
Dec 13, 2007 | 17.54 | 17.70 | 16.91 | 17.44 | 667,343 | -0.34(-1.90%) |
Dec 12, 2007 | 17.97 | 18.21 | 17.25 | 17.78 | 641,701 | +0.26(+1.47%) |
Dec 11, 2007 | 18.16 | 18.45 | 17.43 | 17.52 | 780,707 | -0.58(-3.20%) |
Dec 10, 2007 | 18.33 | 18.41 | 18.02 | 18.10 | 491,188 | -0.17(-0.93%) |
Dec 07, 2007 | 18.40 | 18.61 | 18.14 | 18.27 | 427,376 | -0.11(-0.61%) |
Dec 06, 2007 | 18.18 | 18.61 | 18.08 | 18.38 | 745,046 | +0.13(+0.71%) |
Dec 05, 2007 | 18.28 | 18.53 | 17.94 | 18.25 | 536,666 | +0.10(+0.58%) |
Dec 04, 2007 | 18.21 | 18.37 | 18.02 | 18.15 | 952,928 | -0.19(-1.05%) |