Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.22 | 13.27 | 12.81 | 12.86 | 755,502 | -0.43(-3.21%) |
Feb 28, 2008 | 13.40 | 13.49 | 13.08 | 13.29 | 591,572 | -0.13(-0.97%) |
Feb 27, 2008 | 13.68 | 13.70 | 13.41 | 13.41 | 847,348 | -0.40(-2.90%) |
Feb 26, 2008 | 13.34 | 13.95 | 13.31 | 13.82 | 889,276 | +0.49(+3.66%) |
Feb 25, 2008 | 13.14 | 13.37 | 12.80 | 13.33 | 927,952 | +0.27(+2.08%) |
Feb 22, 2008 | 13.21 | 13.25 | 12.80 | 13.06 | 826,989 | -0.12(-0.94%) |
Feb 21, 2008 | 13.96 | 14.04 | 13.14 | 13.18 | 778,656 | -0.72(-5.19%) |
Feb 20, 2008 | 13.49 | 13.95 | 13.40 | 13.90 | 469,111 | +0.29(+2.13%) |
Feb 19, 2008 | 13.67 | 13.85 | 13.47 | 13.61 | 595,622 | +0.05(+0.36%) |
Feb 18, 2008 | 13.70 | 13.71 | 13.33 | 13.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.70 | 13.71 | 13.33 | 13.56 | 1,014,723 | -0.23(-1.66%) |
Feb 14, 2008 | 14.28 | 14.29 | 13.72 | 13.79 | 949,723 | -0.40(-2.83%) |
Feb 13, 2008 | 13.98 | 14.22 | 13.75 | 14.19 | 961,062 | +0.13(+0.92%) |
Feb 12, 2008 | 14.22 | 14.27 | 13.93 | 14.06 | 1,161,968 | -0.21(-1.47%) |
Feb 11, 2008 | 14.25 | 14.41 | 13.88 | 14.27 | 746,494 | +0.01(+0.04%) |
Feb 08, 2008 | 14.24 | 14.57 | 14.03 | 14.27 | 692,188 | +0.01(+0.09%) |
Feb 07, 2008 | 14.27 | 14.66 | 13.96 | 14.25 | 1,285,519 | -0.07(-0.47%) |
Feb 06, 2008 | 14.64 | 14.85 | 14.27 | 14.32 | 796,322 | -0.30(-2.07%) |
Feb 05, 2008 | 14.82 | 15.08 | 14.60 | 14.62 | 687,630 | -0.36(-2.43%) |
Feb 04, 2008 | 15.09 | 15.24 | 14.81 | 14.99 | 826,343 | -0.15(-1.02%) |
Feb 01, 2008 | 15.01 | 15.28 | 14.74 | 15.14 | 660,735 | +0.12(+0.78%) |
Jan 31, 2008 | 14.26 | 15.14 | 14.22 | 15.03 | 1,409,609 | +0.53(+3.66%) |
Jan 30, 2008 | 15.00 | 15.11 | 14.48 | 14.50 | 1,799,663 | -0.67(-4.44%) |
Jan 29, 2008 | 15.46 | 15.64 | 14.97 | 15.17 | 1,652,256 | -0.18(-1.17%) |
Jan 28, 2008 | 14.39 | 15.38 | 14.08 | 15.35 | 2,028,220 | +0.88(+6.06%) |
Jan 25, 2008 | 14.01 | 14.69 | 14.01 | 14.47 | 1,636,381 | +0.54(+3.90%) |
Jan 24, 2008 | 15.19 | 15.19 | 13.02 | 13.93 | 4,786,389 | -2.23(-13.83%) |
Jan 23, 2008 | 15.19 | 16.27 | 14.96 | 16.16 | 1,822,440 | +0.38(+2.39%) |
Jan 22, 2008 | 14.84 | 16.04 | 14.69 | 15.79 | 1,322,614 | +0.29(+1.87%) |
Jan 21, 2008 | 15.61 | 15.99 | 15.09 | 15.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.61 | 15.99 | 15.09 | 15.50 | 1,813,512 | -0.02(-0.16%) |
Jan 17, 2008 | 15.81 | 16.07 | 15.50 | 15.52 | 810,739 | -0.25(-1.60%) |
Jan 16, 2008 | 15.55 | 16.27 | 15.55 | 15.77 | 1,869,155 | +0.15(+0.99%) |
Jan 15, 2008 | 15.86 | 16.03 | 15.59 | 15.62 | 871,322 | -0.44(-2.77%) |
Jan 14, 2008 | 16.24 | 16.46 | 15.84 | 16.06 | 877,477 | -0.10(-0.61%) |
Jan 11, 2008 | 16.38 | 16.58 | 16.03 | 16.16 | 1,141,190 | -0.38(-2.31%) |
Jan 10, 2008 | 16.74 | 16.80 | 16.04 | 16.54 | 1,074,614 | -0.34(-2.01%) |
Jan 09, 2008 | 16.58 | 16.98 | 16.23 | 16.88 | 1,006,580 | +0.27(+1.60%) |
Jan 08, 2008 | 17.92 | 18.02 | 16.61 | 16.62 | 1,010,791 | -1.30(-7.24%) |
Jan 07, 2008 | 17.61 | 18.37 | 17.61 | 17.92 | 1,103,285 | +0.35(+2.00%) |
Jan 04, 2008 | 18.77 | 18.90 | 17.37 | 17.56 | 1,215,704 | -1.43(-7.54%) |
Jan 03, 2008 | 19.45 | 19.56 | 18.91 | 19.00 | 747,888 | -0.46(-2.35%) |
Jan 02, 2008 | 20.50 | 20.50 | 19.07 | 19.45 | 1,199,181 | -0.85(-4.20%) |
Jan 01, 2008 | 20.21 | 20.49 | 20.13 | 20.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.21 | 20.49 | 20.13 | 20.30 | 613,346 | +0.02(+0.12%) |
Dec 28, 2007 | 20.19 | 20.75 | 20.11 | 20.28 | 457,985 | +0.25(+1.23%) |
Dec 27, 2007 | 20.34 | 20.57 | 19.98 | 20.03 | 463,927 | -0.40(-1.96%) |
Dec 26, 2007 | 20.43 | 20.63 | 19.98 | 20.43 | 551,399 | +0.01(+0.03%) |
Dec 24, 2007 | 20.23 | 20.71 | 20.23 | 20.43 | 264,056 | +0.01(+0.03%) |
Dec 21, 2007 | 19.50 | 20.55 | 19.36 | 20.42 | 1,733,572 | +1.23(+6.43%) |
Dec 20, 2007 | 19.49 | 19.69 | 18.77 | 19.19 | 742,689 | -0.12(-0.61%) |
Dec 19, 2007 | 18.91 | 19.43 | 18.53 | 19.30 | 1,037,033 | +0.35(+1.86%) |
Dec 18, 2007 | 18.43 | 18.96 | 18.06 | 18.95 | 748,052 | +0.66(+3.61%) |
Dec 17, 2007 | 18.67 | 18.80 | 18.29 | 18.29 | 567,598 | -0.54(-2.88%) |
Dec 14, 2007 | 19.39 | 19.39 | 18.83 | 18.84 | 669,827 | -0.40(-2.05%) |
Dec 13, 2007 | 19.22 | 19.24 | 18.89 | 19.23 | 631,746 | -0.12(-0.61%) |
Dec 12, 2007 | 19.35 | 19.71 | 19.08 | 19.35 | 1,031,307 | +0.40(+2.08%) |
Dec 11, 2007 | 19.45 | 19.67 | 18.88 | 18.95 | 953,934 | -0.38(-1.98%) |
Dec 10, 2007 | 19.61 | 19.77 | 19.24 | 19.34 | 596,917 | -0.27(-1.39%) |
Dec 07, 2007 | 18.82 | 19.77 | 18.77 | 19.61 | 848,482 | +0.88(+4.68%) |
Dec 06, 2007 | 18.47 | 18.79 | 18.24 | 18.73 | 795,350 | +0.25(+1.34%) |
Dec 05, 2007 | 18.77 | 18.77 | 18.20 | 18.48 | 715,331 | -0.09(-0.47%) |
Dec 04, 2007 | 18.22 | 18.59 | 17.86 | 18.57 | 1,060,626 | +0.15(+0.84%) |