Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 15.40 | 15.50 | 15.08 | 15.12 | 4,725,299 | -0.44(-2.82%) |
Feb 28, 2008 | 15.56 | 15.73 | 15.47 | 15.56 | 4,456,077 | -0.05(-0.29%) |
Feb 27, 2008 | 15.65 | 15.83 | 15.55 | 15.60 | 4,508,738 | -0.16(-1.02%) |
Feb 26, 2008 | 15.29 | 15.82 | 15.29 | 15.76 | 4,139,362 | +0.41(+2.65%) |
Feb 25, 2008 | 14.91 | 15.36 | 14.90 | 15.36 | 4,658,650 | +0.40(+2.66%) |
Feb 22, 2008 | 14.80 | 14.97 | 14.71 | 14.96 | 3,863,283 | +0.14(+0.95%) |
Feb 21, 2008 | 14.96 | 15.07 | 14.76 | 14.82 | 3,435,620 | -0.22(-1.45%) |
Feb 20, 2008 | 14.66 | 15.10 | 14.60 | 15.04 | 4,835,389 | +0.36(+2.46%) |
Feb 19, 2008 | 15.14 | 15.14 | 14.61 | 14.67 | 5,804,481 | -0.32(-2.14%) |
Feb 18, 2008 | 14.92 | 15.02 | 14.74 | 15.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.92 | 15.02 | 14.74 | 15.00 | 2,725,873 | +0.13(+0.91%) |
Feb 14, 2008 | 14.97 | 15.00 | 14.76 | 14.86 | 3,229,643 | -0.03(-0.19%) |
Feb 13, 2008 | 14.94 | 15.00 | 14.79 | 14.89 | 3,359,500 | +0.04(+0.29%) |
Feb 12, 2008 | 14.81 | 15.08 | 14.73 | 14.85 | 3,070,116 | +0.12(+0.84%) |
Feb 11, 2008 | 14.45 | 14.77 | 14.35 | 14.72 | 2,612,063 | +0.19(+1.32%) |
Feb 08, 2008 | 14.34 | 14.60 | 14.32 | 14.53 | 2,873,897 | +0.25(+1.77%) |
Feb 07, 2008 | 14.22 | 14.45 | 14.12 | 14.28 | 3,911,461 | -0.03(-0.20%) |
Feb 06, 2008 | 14.30 | 14.40 | 14.14 | 14.31 | 3,660,257 | +0.09(+0.60%) |
Feb 05, 2008 | 14.61 | 14.61 | 14.19 | 14.22 | 6,228,978 | -0.55(-3.70%) |
Feb 04, 2008 | 15.05 | 15.05 | 14.63 | 14.77 | 4,898,156 | -0.16(-1.06%) |
Feb 01, 2008 | 14.40 | 14.96 | 14.37 | 14.93 | 5,197,262 | +0.48(+3.29%) |
Jan 31, 2008 | 13.82 | 14.59 | 13.82 | 14.45 | 5,286,617 | +0.15(+1.02%) |
Jan 30, 2008 | 14.47 | 14.54 | 14.14 | 14.30 | 4,615,011 | -0.12(-0.85%) |
Jan 29, 2008 | 14.22 | 14.47 | 14.18 | 14.43 | 4,196,306 | +0.36(+2.59%) |
Jan 28, 2008 | 13.93 | 14.06 | 13.61 | 14.06 | 5,043,153 | +0.20(+1.43%) |
Jan 25, 2008 | 13.95 | 14.12 | 13.70 | 13.87 | 6,178,636 | +0.09(+0.69%) |
Jan 24, 2008 | 13.41 | 14.03 | 13.41 | 13.77 | 9,196,354 | +0.45(+3.40%) |
Jan 23, 2008 | 12.74 | 13.34 | 12.21 | 13.32 | 12,338,552 | +0.78(+6.26%) |
Jan 22, 2008 | 12.00 | 12.63 | 12.00 | 12.53 | 6,274,973 | -0.10(-0.82%) |
Jan 21, 2008 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.61 | 12.75 | 12.30 | 12.64 | 5,464,808 | +0.16(+1.29%) |
Jan 17, 2008 | 12.80 | 12.94 | 12.42 | 12.48 | 4,876,263 | -0.25(-1.94%) |
Jan 16, 2008 | 12.72 | 13.05 | 12.61 | 12.72 | 4,009,726 | -0.11(-0.89%) |
Jan 15, 2008 | 12.91 | 12.92 | 12.69 | 12.84 | 4,182,547 | +0.01(+0.11%) |
Jan 14, 2008 | 12.54 | 12.88 | 12.54 | 12.82 | 3,428,289 | +0.34(+2.71%) |
Jan 11, 2008 | 12.82 | 12.82 | 12.47 | 12.49 | 4,998,250 | -0.39(-3.03%) |
Jan 10, 2008 | 12.49 | 13.01 | 12.43 | 12.88 | 5,328,860 | +0.25(+2.00%) |
Jan 09, 2008 | 12.60 | 12.82 | 12.55 | 12.62 | 4,837,249 | -0.10(-0.79%) |
Jan 08, 2008 | 12.94 | 13.07 | 12.72 | 12.72 | 3,852,461 | -0.23(-1.81%) |
Jan 07, 2008 | 13.19 | 13.39 | 12.88 | 12.96 | 4,307,230 | -0.19(-1.48%) |
Jan 04, 2008 | 13.31 | 13.31 | 13.06 | 13.15 | 4,972,052 | -0.16(-1.20%) |
Jan 03, 2008 | 13.22 | 13.42 | 13.22 | 13.31 | 3,032,046 | +0.02(+0.17%) |
Jan 02, 2008 | 13.44 | 13.61 | 13.23 | 13.29 | 2,840,033 | -0.15(-1.13%) |
Jan 01, 2008 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.53 | 13.61 | 13.43 | 13.44 | 2,232,353 | -0.19(-1.39%) |
Dec 28, 2007 | 13.57 | 13.75 | 13.56 | 13.63 | 2,303,883 | +0.03(+0.21%) |
Dec 27, 2007 | 13.69 | 13.71 | 13.56 | 13.60 | 3,196,129 | -0.02(-0.13%) |
Dec 26, 2007 | 13.77 | 13.77 | 13.56 | 13.62 | 1,614,588 | -0.05(-0.40%) |
Dec 24, 2007 | 13.59 | 13.71 | 13.56 | 13.67 | 2,279,358 | +0.21(+1.57%) |
Dec 21, 2007 | 13.38 | 13.51 | 13.31 | 13.46 | 6,673,535 | +0.08(+0.62%) |
Dec 20, 2007 | 13.53 | 13.70 | 13.23 | 13.38 | 2,752,078 | -0.15(-1.12%) |
Dec 19, 2007 | 13.46 | 13.90 | 13.34 | 13.53 | 5,062,424 | -0.12(-0.86%) |
Dec 18, 2007 | 14.14 | 14.14 | 13.58 | 13.65 | 3,954,196 | -0.24(-1.73%) |
Dec 17, 2007 | 13.76 | 14.08 | 13.75 | 13.89 | 3,444,439 | +0.05(+0.35%) |
Dec 14, 2007 | 14.20 | 14.20 | 13.77 | 13.84 | 5,059,345 | -0.24(-1.69%) |
Dec 13, 2007 | 14.19 | 14.19 | 13.95 | 14.08 | 5,024,782 | -0.26(-1.84%) |
Dec 12, 2007 | 14.45 | 14.74 | 14.19 | 14.34 | 3,990,849 | -0.05(-0.36%) |
Dec 11, 2007 | 14.68 | 14.94 | 14.24 | 14.39 | 17,015,978 | -0.24(-1.66%) |
Dec 10, 2007 | 14.28 | 14.64 | 14.25 | 14.64 | 5,942,688 | +0.30(+2.12%) |
Dec 07, 2007 | 14.54 | 14.71 | 14.31 | 14.33 | 4,720,740 | -0.11(-0.73%) |
Dec 06, 2007 | 13.94 | 14.53 | 13.88 | 14.44 | 4,922,841 | +0.50(+3.58%) |
Dec 05, 2007 | 13.88 | 14.06 | 13.84 | 13.94 | 3,438,064 | +0.13(+0.93%) |
Dec 04, 2007 | 13.60 | 13.85 | 13.46 | 13.81 | 4,748,634 | +0.03(+0.19%) |