Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.34 | 13.40 | 12.80 | 12.88 | 9,252,472 | -0.61(-4.55%) |
Feb 28, 2008 | 13.62 | 13.71 | 13.29 | 13.49 | 7,291,219 | -0.22(-1.61%) |
Feb 27, 2008 | 13.38 | 13.79 | 13.37 | 13.71 | 9,376,522 | +0.27(+2.00%) |
Feb 26, 2008 | 13.37 | 13.54 | 13.18 | 13.45 | 21,599,122 | -0.06(-0.46%) |
Feb 25, 2008 | 13.30 | 13.56 | 13.11 | 13.51 | 8,223,622 | +0.23(+1.71%) |
Feb 22, 2008 | 13.03 | 13.29 | 12.89 | 13.28 | 8,423,696 | +0.29(+2.23%) |
Feb 21, 2008 | 13.14 | 13.19 | 12.92 | 12.99 | 8,967,033 | -0.10(-0.74%) |
Feb 20, 2008 | 12.75 | 13.25 | 12.67 | 13.09 | 7,289,527 | +0.25(+1.93%) |
Feb 19, 2008 | 13.46 | 13.46 | 12.80 | 12.84 | 10,232,672 | -0.36(-2.71%) |
Feb 18, 2008 | 13.26 | 13.36 | 13.07 | 13.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.26 | 13.36 | 13.07 | 13.20 | 6,583,863 | -0.10(-0.73%) |
Feb 14, 2008 | 13.54 | 13.71 | 13.18 | 13.29 | 7,401,941 | -0.27(-1.98%) |
Feb 13, 2008 | 13.10 | 13.73 | 13.10 | 13.56 | 11,272,446 | +0.21(+1.60%) |
Feb 12, 2008 | 13.23 | 13.77 | 13.13 | 13.35 | 29,391,972 | -1.65(-10.98%) |
Feb 11, 2008 | 14.65 | 15.12 | 14.01 | 15.00 | 8,731,904 | +0.48(+3.32%) |
Feb 08, 2008 | 14.78 | 14.90 | 14.35 | 14.51 | 5,318,933 | -0.37(-2.45%) |
Feb 07, 2008 | 14.84 | 15.13 | 14.67 | 14.88 | 5,717,664 | +0.03(+0.23%) |
Feb 06, 2008 | 15.02 | 15.33 | 14.76 | 14.84 | 5,706,868 | -0.08(-0.51%) |
Feb 05, 2008 | 14.97 | 15.42 | 14.85 | 14.92 | 6,902,719 | -0.34(-2.26%) |
Feb 04, 2008 | 16.02 | 16.02 | 15.18 | 15.27 | 5,886,691 | -0.81(-5.06%) |
Feb 01, 2008 | 15.82 | 16.16 | 15.59 | 16.08 | 8,371,375 | +0.28(+1.74%) |
Jan 31, 2008 | 14.82 | 16.20 | 14.69 | 15.80 | 18,053,248 | +0.68(+4.51%) |
Jan 30, 2008 | 15.02 | 15.64 | 14.89 | 15.12 | 8,041,817 | -0.01(-0.05%) |
Jan 29, 2008 | 14.93 | 15.21 | 14.76 | 15.13 | 7,665,158 | +0.24(+1.62%) |
Jan 28, 2008 | 14.23 | 14.93 | 14.17 | 14.89 | 9,487,788 | +0.14(+0.93%) |
Jan 25, 2008 | 15.24 | 15.76 | 14.62 | 14.75 | 11,196,002 | -0.30(-1.97%) |
Jan 24, 2008 | 15.10 | 15.34 | 14.52 | 15.04 | 11,547,426 | +0.05(+0.32%) |
Jan 23, 2008 | 13.13 | 15.05 | 12.90 | 15.00 | 17,514,462 | +1.48(+10.96%) |
Jan 22, 2008 | 12.35 | 13.99 | 12.35 | 13.51 | 12,951,318 | +0.52(+4.03%) |
Jan 21, 2008 | 13.05 | 13.65 | 12.75 | 12.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.05 | 13.65 | 12.75 | 12.99 | 9,348,430 | +0.06(+0.48%) |
Jan 17, 2008 | 13.42 | 13.57 | 12.87 | 12.93 | 8,889,130 | -0.47(-3.50%) |
Jan 16, 2008 | 13.05 | 13.80 | 12.95 | 13.40 | 9,762,947 | +0.27(+2.05%) |
Jan 15, 2008 | 13.45 | 13.60 | 13.11 | 13.13 | 6,356,096 | -0.52(-3.79%) |
Jan 14, 2008 | 13.68 | 13.81 | 13.45 | 13.65 | 4,993,744 | +0.10(+0.76%) |
Jan 11, 2008 | 13.62 | 13.85 | 13.41 | 13.54 | 7,231,795 | -0.29(-2.09%) |
Jan 10, 2008 | 13.44 | 14.12 | 13.36 | 13.83 | 8,995,350 | +0.24(+1.77%) |
Jan 09, 2008 | 13.25 | 13.64 | 13.03 | 13.59 | 9,188,155 | +0.35(+2.66%) |
Jan 08, 2008 | 13.92 | 14.07 | 13.21 | 13.24 | 8,820,714 | -0.62(-4.48%) |
Jan 07, 2008 | 13.69 | 14.05 | 13.65 | 13.86 | 7,027,027 | +0.23(+1.72%) |
Jan 04, 2008 | 13.87 | 13.91 | 13.46 | 13.62 | 7,840,566 | -0.39(-2.80%) |
Jan 03, 2008 | 14.37 | 14.56 | 13.94 | 14.02 | 4,372,810 | -0.28(-1.98%) |
Jan 02, 2008 | 14.88 | 14.88 | 14.23 | 14.30 | 5,727,299 | -0.59(-3.98%) |
Jan 01, 2008 | 14.84 | 15.03 | 14.76 | 14.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.84 | 15.03 | 14.76 | 14.89 | 3,826,066 | -0.01(-0.09%) |
Dec 28, 2007 | 14.99 | 15.12 | 14.73 | 14.91 | 4,360,787 | -0.01(-0.09%) |
Dec 27, 2007 | 14.73 | 15.15 | 14.62 | 14.92 | 3,587,683 | -0.01(-0.09%) |
Dec 26, 2007 | 14.87 | 15.16 | 14.68 | 14.93 | 2,792,462 | -0.02(-0.14%) |
Dec 24, 2007 | 14.98 | 15.38 | 14.82 | 14.95 | 1,651,040 | -0.15(-1.00%) |
Dec 21, 2007 | 14.91 | 15.16 | 14.61 | 15.11 | 7,754,527 | +0.38(+2.57%) |
Dec 20, 2007 | 14.65 | 14.77 | 14.42 | 14.73 | 4,955,402 | +0.21(+1.47%) |
Dec 19, 2007 | 15.29 | 15.29 | 14.50 | 14.51 | 7,227,508 | -0.69(-4.53%) |
Dec 18, 2007 | 15.07 | 15.32 | 14.81 | 15.20 | 4,894,894 | +0.23(+1.57%) |
Dec 17, 2007 | 15.11 | 15.27 | 14.93 | 14.97 | 6,556,030 | -0.17(-1.14%) |
Dec 14, 2007 | 15.59 | 15.63 | 15.10 | 15.14 | 7,456,575 | -0.68(-4.31%) |
Dec 13, 2007 | 15.49 | 15.91 | 15.41 | 15.82 | 4,987,034 | +0.18(+1.15%) |
Dec 12, 2007 | 16.22 | 16.57 | 15.33 | 15.64 | 6,747,130 | -0.10(-0.66%) |
Dec 11, 2007 | 16.77 | 16.83 | 15.67 | 15.75 | 8,276,771 | -0.96(-5.73%) |
Dec 10, 2007 | 16.51 | 16.84 | 16.21 | 16.71 | 4,995,118 | +0.21(+1.30%) |
Dec 07, 2007 | 16.37 | 17.23 | 16.37 | 16.49 | 6,984,466 | +0.12(+0.76%) |
Dec 06, 2007 | 15.38 | 16.44 | 15.31 | 16.37 | 9,687,346 | +0.94(+6.07%) |
Dec 05, 2007 | 14.89 | 15.43 | 14.78 | 15.43 | 5,439,755 | +0.57(+3.80%) |
Dec 04, 2007 | 15.15 | 15.16 | 14.87 | 14.87 | 3,558,064 | -0.41(-2.66%) |