Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.75 | 21.85 | 17.69 | 21.22 | 7,325,033 | +4.21(+24.75%) |
Feb 28, 2008 | 16.95 | 17.74 | 16.50 | 17.01 | 1,166,175 | +0.05(+0.29%) |
Feb 27, 2008 | 16.80 | 18.37 | 16.65 | 16.96 | 1,513,638 | -0.02(-0.12%) |
Feb 26, 2008 | 16.56 | 17.30 | 16.00 | 16.98 | 794,672 | +0.42(+2.54%) |
Feb 25, 2008 | 16.07 | 16.85 | 15.61 | 16.56 | 493,327 | +0.32(+1.97%) |
Feb 22, 2008 | 16.71 | 16.80 | 15.50 | 16.24 | 781,883 | -0.54(-3.22%) |
Feb 21, 2008 | 15.34 | 17.65 | 15.24 | 16.78 | 2,788,214 | +1.72(+11.42%) |
Feb 20, 2008 | 15.15 | 15.20 | 14.60 | 15.06 | 420,150 | -0.18(-1.18%) |
Feb 19, 2008 | 15.70 | 15.73 | 14.90 | 15.24 | 532,075 | +0.10(+0.66%) |
Feb 18, 2008 | 15.15 | 15.60 | 14.95 | 15.14 | 411,418 | +0.00(+0.00%) |
Feb 15, 2008 | 15.15 | 15.60 | 14.95 | 15.14 | 410,418 | -0.32(-2.07%) |
Feb 14, 2008 | 16.10 | 16.50 | 15.20 | 15.46 | 867,782 | -0.34(-2.15%) |
Feb 13, 2008 | 15.50 | 15.90 | 15.16 | 15.80 | 607,525 | +0.52(+3.40%) |
Feb 12, 2008 | 15.13 | 16.09 | 14.85 | 15.28 | 1,206,012 | +0.45(+3.03%) |
Feb 11, 2008 | 15.29 | 15.77 | 14.73 | 14.83 | 784,255 | -0.57(-3.70%) |
Feb 08, 2008 | 15.41 | 15.88 | 15.04 | 15.40 | 554,542 | +0.08(+0.52%) |
Feb 07, 2008 | 15.08 | 16.10 | 15.03 | 15.32 | 1,338,135 | -0.37(-2.36%) |
Feb 06, 2008 | 16.28 | 16.90 | 15.50 | 15.69 | 1,126,811 | -0.43(-2.66%) |
Feb 05, 2008 | 17.50 | 17.69 | 16.01 | 16.12 | 1,565,407 | -1.99(-10.99%) |
Feb 04, 2008 | 17.87 | 19.88 | 17.66 | 18.11 | 3,208,040 | +0.85(+4.92%) |
Feb 01, 2008 | 17.30 | 17.80 | 16.64 | 17.26 | 1,057,155 | +0.11(+0.64%) |
Jan 31, 2008 | 15.96 | 17.54 | 15.50 | 17.15 | 1,538,716 | +0.90(+5.54%) |
Jan 30, 2008 | 15.71 | 17.93 | 15.71 | 16.25 | 2,729,213 | +0.54(+3.44%) |
Jan 29, 2008 | 17.15 | 17.78 | 15.59 | 15.71 | 1,165,572 | -0.73(-4.44%) |
Jan 28, 2008 | 17.40 | 17.45 | 15.39 | 16.44 | 1,802,676 | -1.56(-8.67%) |
Jan 25, 2008 | 16.40 | 18.38 | 16.01 | 18.00 | 3,423,701 | +3.01(+20.08%) |
Jan 24, 2008 | 12.27 | 15.29 | 11.96 | 14.99 | 2,417,881 | +3.32(+28.45%) |
Jan 23, 2008 | 11.20 | 12.00 | 10.50 | 11.67 | 1,545,187 | -0.53(-4.34%) |
Jan 22, 2008 | 10.61 | 12.64 | 10.02 | 12.20 | 1,052,513 | -0.48(-3.79%) |
Jan 21, 2008 | 13.75 | 13.75 | 12.33 | 12.68 | 879,018 | +0.00(+0.00%) |
Jan 18, 2008 | 13.75 | 13.75 | 12.33 | 12.68 | 878,674 | -0.26(-2.01%) |
Jan 17, 2008 | 14.50 | 15.07 | 12.86 | 12.94 | 662,881 | -1.51(-10.45%) |
Jan 16, 2008 | 15.50 | 15.64 | 13.80 | 14.45 | 1,130,295 | -1.77(-10.91%) |
Jan 15, 2008 | 17.33 | 17.50 | 16.00 | 16.22 | 892,281 | -1.78(-9.89%) |
Jan 14, 2008 | 18.66 | 18.70 | 17.61 | 18.00 | 413,611 | -0.13(-0.72%) |
Jan 11, 2008 | 18.82 | 18.84 | 17.60 | 18.13 | 704,269 | -1.22(-6.30%) |
Jan 10, 2008 | 18.25 | 19.97 | 17.60 | 19.35 | 1,207,530 | +1.36(+7.56%) |
Jan 09, 2008 | 18.29 | 18.89 | 17.52 | 17.99 | 691,093 | +0.38(+2.17%) |
Jan 08, 2008 | 18.21 | 19.50 | 17.50 | 17.61 | 846,149 | -0.54(-2.99%) |
Jan 07, 2008 | 19.50 | 19.50 | 17.11 | 18.15 | 869,273 | -0.45(-2.42%) |
Jan 04, 2008 | 19.65 | 19.70 | 18.52 | 18.60 | 824,896 | -1.74(-8.55%) |
Jan 03, 2008 | 20.75 | 21.19 | 20.11 | 20.34 | 525,009 | -0.31(-1.50%) |
Jan 02, 2008 | 22.25 | 22.43 | 20.25 | 20.65 | 691,641 | -1.25(-5.71%) |
Jan 01, 2008 | 22.28 | 22.91 | 21.82 | 21.90 | 548,989 | +0.00(+0.00%) |
Dec 31, 2007 | 22.28 | 22.91 | 21.82 | 21.90 | 548,989 | -1.26(-5.44%) |
Dec 28, 2007 | 24.14 | 24.70 | 22.83 | 23.16 | 614,067 | -0.24(-1.03%) |
Dec 27, 2007 | 23.87 | 26.00 | 23.10 | 23.40 | 1,671,689 | -0.35(-1.47%) |
Dec 26, 2007 | 22.00 | 23.98 | 21.51 | 23.75 | 819,300 | +1.96(+8.99%) |
Dec 24, 2007 | 21.72 | 21.88 | 21.20 | 21.79 | 277,370 | +0.79(+3.76%) |
Dec 21, 2007 | 20.79 | 21.38 | 20.27 | 21.00 | 523,325 | +0.50(+2.44%) |
Dec 20, 2007 | 20.80 | 20.96 | 19.65 | 20.50 | 513,167 | -0.10(-0.49%) |
Dec 19, 2007 | 19.83 | 21.79 | 19.61 | 20.60 | 898,524 | +0.44(+2.18%) |
Dec 18, 2007 | 20.17 | 20.73 | 19.30 | 20.16 | 446,412 | -0.01(-0.05%) |
Dec 17, 2007 | 22.42 | 22.42 | 19.62 | 20.17 | 762,861 | -1.63(-7.48%) |
Dec 14, 2007 | 21.23 | 23.00 | 20.91 | 21.80 | 716,483 | +0.37(+1.73%) |
Dec 13, 2007 | 21.81 | 22.35 | 20.96 | 21.43 | 910,747 | -1.62(-7.03%) |
Dec 12, 2007 | 24.20 | 24.49 | 22.14 | 23.05 | 981,165 | +0.20(+0.88%) |
Dec 11, 2007 | 24.95 | 26.44 | 22.06 | 22.85 | 1,154,770 | -2.85(-11.09%) |
Dec 10, 2007 | 25.94 | 26.79 | 25.21 | 25.70 | 927,536 | +0.27(+1.06%) |
Dec 07, 2007 | 26.20 | 26.50 | 25.01 | 25.43 | 981,767 | -0.26(-1.01%) |
Dec 06, 2007 | 26.53 | 27.74 | 24.76 | 25.69 | 1,841,358 | -0.31(-1.19%) |
Dec 05, 2007 | 25.32 | 27.09 | 24.52 | 26.00 | 2,417,593 | +2.62(+11.21%) |
Dec 04, 2007 | 23.75 | 24.61 | 22.50 | 23.38 | 1,087,251 | -0.66(-2.75%) |