Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.80 | 19.89 | 19.16 | 19.34 | 7,850,987 | -0.38(-1.94%) |
Feb 28, 2008 | 19.19 | 19.80 | 19.16 | 19.72 | 7,451,354 | +0.52(+2.72%) |
Feb 27, 2008 | 19.29 | 19.49 | 19.07 | 19.20 | 9,391,918 | +0.16(+0.86%) |
Feb 26, 2008 | 18.63 | 19.12 | 18.46 | 19.03 | 7,541,739 | +0.42(+2.26%) |
Feb 25, 2008 | 18.25 | 18.64 | 17.90 | 18.61 | 6,910,508 | +0.58(+3.24%) |
Feb 22, 2008 | 18.25 | 18.44 | 17.54 | 18.03 | 10,142,241 | -0.33(-1.78%) |
Feb 21, 2008 | 18.66 | 19.12 | 18.23 | 18.35 | 10,362,928 | -0.07(-0.38%) |
Feb 20, 2008 | 17.89 | 18.45 | 17.78 | 18.43 | 8,465,911 | +0.47(+2.61%) |
Feb 19, 2008 | 17.82 | 18.07 | 17.58 | 17.96 | 9,517,737 | +0.69(+3.97%) |
Feb 18, 2008 | 17.35 | 17.58 | 16.96 | 17.27 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.35 | 17.58 | 16.96 | 17.27 | 7,408,367 | +0.06(+0.36%) |
Feb 14, 2008 | 17.60 | 17.76 | 17.18 | 17.21 | 6,270,505 | -0.27(-1.56%) |
Feb 13, 2008 | 16.76 | 17.57 | 16.62 | 17.48 | 8,310,410 | +0.51(+3.03%) |
Feb 12, 2008 | 17.82 | 18.01 | 16.89 | 16.97 | 7,373,781 | -0.85(-4.77%) |
Feb 11, 2008 | 17.38 | 17.90 | 16.99 | 17.82 | 8,919,554 | +0.51(+2.97%) |
Feb 08, 2008 | 16.57 | 17.41 | 16.57 | 17.30 | 9,958,121 | +1.01(+6.17%) |
Feb 07, 2008 | 16.44 | 16.65 | 16.18 | 16.30 | 7,626,920 | -0.18(-1.09%) |
Feb 06, 2008 | 16.71 | 17.04 | 16.43 | 16.48 | 6,661,293 | +0.16(+0.96%) |
Feb 05, 2008 | 16.31 | 16.78 | 16.10 | 16.32 | 8,543,892 | -0.48(-2.88%) |
Feb 04, 2008 | 16.62 | 17.18 | 16.55 | 16.80 | 6,327,589 | -0.32(-1.87%) |
Feb 01, 2008 | 17.54 | 17.65 | 16.88 | 17.12 | 7,753,470 | -0.12(-0.68%) |
Jan 31, 2008 | 17.29 | 17.50 | 16.88 | 17.24 | 8,964,736 | -0.28(-1.60%) |
Jan 30, 2008 | 17.10 | 17.80 | 16.88 | 17.52 | 9,413,976 | +0.39(+2.28%) |
Jan 29, 2008 | 17.40 | 17.86 | 16.87 | 17.13 | 8,040,598 | -0.36(-2.05%) |
Jan 28, 2008 | 17.54 | 17.96 | 17.15 | 17.49 | 8,527,254 | +0.20(+1.13%) |
Jan 25, 2008 | 18.25 | 18.64 | 17.05 | 17.29 | 15,702,569 | -0.27(-1.51%) |
Jan 24, 2008 | 16.39 | 17.58 | 16.37 | 17.56 | 24,502,628 | +1.70(+10.72%) |
Jan 23, 2008 | 16.06 | 16.72 | 15.39 | 15.86 | 21,952,758 | -0.98(-5.83%) |
Jan 22, 2008 | 14.67 | 16.88 | 14.61 | 16.84 | 13,978,310 | +0.94(+5.88%) |
Jan 21, 2008 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.42 | 16.44 | 15.11 | 15.91 | 18,008,302 | -0.33(-2.02%) |
Jan 17, 2008 | 17.08 | 17.27 | 16.13 | 16.23 | 9,795,032 | -0.62(-3.66%) |
Jan 16, 2008 | 16.58 | 17.36 | 16.44 | 16.85 | 13,082,652 | -0.56(-3.22%) |
Jan 15, 2008 | 18.25 | 18.35 | 17.16 | 17.41 | 11,069,114 | -0.84(-4.61%) |
Jan 14, 2008 | 18.53 | 18.75 | 18.07 | 18.25 | 11,241,822 | +0.30(+1.65%) |
Jan 11, 2008 | 17.54 | 18.10 | 17.45 | 17.96 | 12,101,095 | +0.30(+1.68%) |
Jan 10, 2008 | 16.54 | 17.82 | 16.54 | 17.66 | 11,865,491 | +0.79(+4.67%) |
Jan 09, 2008 | 16.62 | 16.89 | 16.14 | 16.87 | 10,757,915 | +0.25(+1.50%) |
Jan 08, 2008 | 16.37 | 17.50 | 16.37 | 16.62 | 11,830,188 | +0.73(+4.61%) |
Jan 07, 2008 | 15.84 | 16.33 | 15.73 | 15.89 | 7,802,660 | -0.09(-0.59%) |
Jan 04, 2008 | 15.98 | 16.17 | 15.66 | 15.98 | 7,863,294 | -0.24(-1.49%) |
Jan 03, 2008 | 15.58 | 16.32 | 15.58 | 16.23 | 9,602,806 | +0.51(+3.28%) |
Jan 02, 2008 | 14.73 | 15.84 | 14.73 | 15.71 | 10,155,043 | +1.36(+9.51%) |
Jan 01, 2008 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.50 | 14.74 | 14.27 | 14.35 | 2,943,387 | -0.29(-1.97%) |
Dec 28, 2007 | 14.35 | 14.67 | 14.22 | 14.64 | 4,231,111 | +0.69(+4.92%) |
Dec 27, 2007 | 14.35 | 14.43 | 13.87 | 13.95 | 4,164,378 | -0.23(-1.60%) |
Dec 26, 2007 | 14.11 | 14.35 | 13.93 | 14.18 | 3,001,446 | +0.27(+1.96%) |
Dec 24, 2007 | 14.18 | 14.18 | 13.89 | 13.90 | 3,158,760 | +0.03(+0.22%) |
Dec 21, 2007 | 13.09 | 13.93 | 13.08 | 13.87 | 8,837,527 | +1.09(+8.54%) |
Dec 20, 2007 | 12.80 | 12.86 | 12.50 | 12.78 | 4,878,240 | +0.04(+0.31%) |
Dec 19, 2007 | 12.67 | 13.15 | 12.64 | 12.74 | 3,933,674 | -0.10(-0.79%) |
Dec 18, 2007 | 12.93 | 13.04 | 12.41 | 12.84 | 5,956,568 | +0.30(+2.43%) |
Dec 17, 2007 | 13.25 | 13.28 | 12.48 | 12.54 | 7,407,214 | -0.89(-6.62%) |
Dec 14, 2007 | 13.59 | 13.86 | 13.39 | 13.43 | 6,349,708 | -0.48(-3.48%) |
Dec 13, 2007 | 14.31 | 14.32 | 13.75 | 13.91 | 5,369,208 | -0.49(-3.41%) |
Dec 12, 2007 | 14.26 | 14.53 | 14.08 | 14.40 | 5,910,642 | +0.48(+3.42%) |
Dec 11, 2007 | 14.50 | 14.70 | 13.89 | 13.93 | 4,889,605 | -0.52(-3.62%) |
Dec 10, 2007 | 14.58 | 14.75 | 14.39 | 14.45 | 3,952,358 | +0.09(+0.60%) |
Dec 07, 2007 | 14.32 | 14.37 | 13.98 | 14.36 | 5,168,731 | +0.17(+1.21%) |
Dec 06, 2007 | 13.65 | 14.35 | 13.65 | 14.19 | 5,757,629 | +0.34(+2.48%) |
Dec 05, 2007 | 13.66 | 14.03 | 13.66 | 13.85 | 4,472,171 | -0.06(-0.45%) |
Dec 04, 2007 | 14.09 | 14.13 | 13.74 | 13.91 | 4,628,387 | -0.05(-0.34%) |