Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.19 | 13.19 | 12.72 | 12.78 | 1,239,121 | -0.33(-2.55%) |
Feb 28, 2008 | 13.45 | 13.73 | 13.03 | 13.11 | 931,506 | -0.33(-2.49%) |
Feb 27, 2008 | 13.65 | 13.93 | 13.41 | 13.45 | 1,604,057 | -0.29(-2.08%) |
Feb 26, 2008 | 13.33 | 13.88 | 12.95 | 13.73 | 2,090,991 | +0.53(+3.99%) |
Feb 25, 2008 | 12.65 | 13.26 | 12.25 | 13.21 | 3,902,773 | +1.11(+9.18%) |
Feb 22, 2008 | 14.04 | 14.04 | 11.25 | 12.10 | 7,024,634 | -1.69(-12.24%) |
Feb 21, 2008 | 14.06 | 14.14 | 13.68 | 13.78 | 654,687 | -0.11(-0.80%) |
Feb 20, 2008 | 14.14 | 14.14 | 13.71 | 13.89 | 701,164 | -0.14(-0.97%) |
Feb 19, 2008 | 13.86 | 14.12 | 13.67 | 14.03 | 727,930 | +0.40(+2.96%) |
Feb 18, 2008 | 13.73 | 13.86 | 13.36 | 13.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.73 | 13.86 | 13.36 | 13.63 | 911,308 | -0.21(-1.52%) |
Feb 14, 2008 | 14.86 | 14.87 | 13.75 | 13.84 | 891,278 | -0.90(-6.10%) |
Feb 13, 2008 | 15.25 | 15.25 | 14.69 | 14.74 | 653,086 | -0.32(-2.14%) |
Feb 12, 2008 | 15.08 | 15.35 | 14.91 | 15.06 | 641,469 | -0.04(-0.29%) |
Feb 11, 2008 | 14.80 | 15.26 | 14.52 | 15.10 | 773,745 | +0.55(+3.79%) |
Feb 08, 2008 | 14.78 | 14.88 | 14.46 | 14.55 | 709,398 | -0.19(-1.30%) |
Feb 07, 2008 | 14.88 | 14.88 | 14.60 | 14.74 | 609,344 | -0.06(-0.42%) |
Feb 06, 2008 | 15.12 | 15.16 | 14.65 | 14.81 | 519,450 | -0.06(-0.42%) |
Feb 05, 2008 | 15.50 | 15.50 | 14.79 | 14.87 | 501,598 | -0.61(-3.93%) |
Feb 04, 2008 | 15.69 | 15.73 | 15.36 | 15.48 | 723,834 | +0.07(+0.48%) |
Feb 01, 2008 | 15.44 | 15.58 | 15.04 | 15.40 | 970,278 | +0.16(+1.02%) |
Jan 31, 2008 | 14.89 | 15.53 | 14.56 | 15.25 | 1,884,387 | +0.36(+2.42%) |
Jan 30, 2008 | 14.71 | 15.05 | 14.64 | 14.89 | 569,758 | +0.07(+0.46%) |
Jan 29, 2008 | 14.45 | 14.87 | 14.25 | 14.82 | 658,117 | +0.55(+3.82%) |
Jan 28, 2008 | 14.17 | 14.33 | 13.80 | 14.27 | 358,420 | +0.32(+2.27%) |
Jan 25, 2008 | 14.19 | 14.20 | 13.87 | 13.96 | 1,026,499 | -0.03(-0.22%) |
Jan 24, 2008 | 13.65 | 14.06 | 13.60 | 13.99 | 811,436 | +0.42(+3.06%) |
Jan 23, 2008 | 13.17 | 13.75 | 12.81 | 13.57 | 775,632 | +0.29(+2.20%) |
Jan 22, 2008 | 12.75 | 13.63 | 12.72 | 13.28 | 1,619,518 | -0.37(-2.68%) |
Jan 21, 2008 | 13.92 | 13.99 | 13.07 | 13.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.92 | 13.99 | 13.07 | 13.65 | 1,316,914 | -0.25(-1.83%) |
Jan 17, 2008 | 14.16 | 14.58 | 13.79 | 13.90 | 1,164,579 | -0.37(-2.61%) |
Jan 16, 2008 | 14.17 | 14.39 | 13.72 | 14.27 | 994,792 | +0.12(+0.88%) |
Jan 15, 2008 | 14.38 | 14.53 | 13.99 | 14.15 | 967,209 | -0.26(-1.81%) |
Jan 14, 2008 | 14.37 | 14.59 | 14.19 | 14.41 | 671,809 | +0.22(+1.53%) |
Jan 11, 2008 | 14.05 | 14.30 | 13.84 | 14.19 | 654,075 | +0.14(+1.02%) |
Jan 10, 2008 | 13.65 | 14.33 | 13.36 | 14.05 | 852,121 | +0.25(+1.80%) |
Jan 09, 2008 | 14.37 | 14.56 | 13.55 | 13.80 | 935,450 | -0.68(-4.71%) |
Jan 08, 2008 | 15.01 | 15.24 | 14.44 | 14.48 | 539,190 | -0.36(-2.42%) |
Jan 07, 2008 | 14.81 | 15.21 | 14.49 | 14.84 | 806,373 | +0.11(+0.76%) |
Jan 04, 2008 | 15.53 | 15.53 | 14.58 | 14.73 | 1,122,947 | -0.75(-4.85%) |
Jan 03, 2008 | 15.67 | 15.84 | 15.44 | 15.48 | 880,808 | -0.12(-0.76%) |
Jan 02, 2008 | 16.49 | 16.52 | 15.53 | 15.60 | 777,456 | -0.73(-4.48%) |
Jan 01, 2008 | 16.15 | 16.44 | 15.84 | 16.33 | 809,657 | +0.00(+0.00%) |
Dec 31, 2007 | 16.15 | 16.44 | 15.84 | 16.33 | 809,657 | +0.11(+0.65%) |
Dec 28, 2007 | 16.42 | 16.44 | 16.02 | 16.23 | 667,343 | +0.01(+0.08%) |
Dec 27, 2007 | 16.60 | 16.71 | 15.97 | 16.21 | 713,008 | -0.74(-4.35%) |
Dec 26, 2007 | 17.38 | 17.38 | 16.75 | 16.95 | 786,760 | -0.22(-1.26%) |
Dec 24, 2007 | 16.75 | 17.23 | 16.75 | 17.17 | 337,597 | +0.51(+3.09%) |
Dec 21, 2007 | 16.44 | 16.72 | 16.13 | 16.65 | 854,923 | +0.53(+3.27%) |
Dec 20, 2007 | 16.38 | 16.46 | 15.97 | 16.13 | 792,080 | -0.24(-1.44%) |
Dec 19, 2007 | 16.31 | 16.44 | 15.85 | 16.36 | 725,173 | +0.22(+1.34%) |
Dec 18, 2007 | 16.56 | 16.61 | 15.82 | 16.15 | 727,914 | -0.02(-0.15%) |
Dec 17, 2007 | 16.31 | 16.69 | 16.07 | 16.17 | 709,712 | -0.35(-2.10%) |
Dec 14, 2007 | 16.68 | 16.73 | 16.38 | 16.52 | 914,447 | -0.13(-0.78%) |
Dec 13, 2007 | 16.38 | 16.72 | 16.14 | 16.65 | 957,493 | +0.41(+2.52%) |
Dec 12, 2007 | 16.13 | 16.62 | 16.03 | 16.24 | 1,007,669 | +0.66(+4.26%) |
Dec 11, 2007 | 16.13 | 16.16 | 15.50 | 15.57 | 729,478 | -0.49(-3.05%) |
Dec 10, 2007 | 15.50 | 16.11 | 15.50 | 16.06 | 1,474,958 | +0.56(+3.60%) |
Dec 07, 2007 | 15.41 | 15.78 | 15.41 | 15.51 | 1,059,224 | -0.09(-0.60%) |
Dec 06, 2007 | 15.59 | 15.77 | 15.41 | 15.60 | 933,004 | -0.15(-0.98%) |
Dec 05, 2007 | 15.74 | 16.14 | 15.66 | 15.75 | 564,113 | +0.04(+0.28%) |
Dec 04, 2007 | 15.82 | 15.82 | 15.52 | 15.71 | 717,918 | -0.12(-0.74%) |