Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.32 | 10.36 | 9.625 | 9.881 | 2,573,383 | -0.44(-4.22%) |
Feb 28, 2008 | 10.49 | 10.50 | 10.23 | 10.32 | 1,795,006 | -0.15(-1.45%) |
Feb 27, 2008 | 10.49 | 10.70 | 10.36 | 10.47 | 1,547,733 | -0.10(-0.98%) |
Feb 26, 2008 | 10.70 | 10.87 | 10.36 | 10.57 | 4,966,023 | -0.13(-1.22%) |
Feb 25, 2008 | 10.85 | 10.86 | 10.56 | 10.70 | 2,968,768 | -0.09(-0.83%) |
Feb 22, 2008 | 10.74 | 11.01 | 10.63 | 10.79 | 3,755,942 | +0.16(+1.49%) |
Feb 21, 2008 | 11.54 | 11.55 | 10.47 | 10.63 | 10,806,889 | -0.81(-7.12%) |
Feb 20, 2008 | 12.43 | 12.45 | 11.27 | 11.45 | 16,165,537 | -5.05(-30.60%) |
Feb 19, 2008 | 16.55 | 16.62 | 15.75 | 16.50 | 4,840,491 | +0.54(+3.38%) |
Feb 18, 2008 | 16.97 | 16.97 | 15.89 | 15.96 | 3,258,937 | +0.00(+0.00%) |
Feb 15, 2008 | 16.97 | 16.97 | 15.89 | 15.96 | 3,258,792 | -1.23(-7.15%) |
Feb 14, 2008 | 17.43 | 17.54 | 16.57 | 17.19 | 2,179,895 | -0.26(-1.46%) |
Feb 13, 2008 | 16.30 | 17.45 | 16.09 | 17.44 | 1,709,105 | +1.33(+8.27%) |
Feb 12, 2008 | 16.60 | 16.88 | 16.11 | 16.11 | 1,524,215 | -0.64(-3.83%) |
Feb 11, 2008 | 16.70 | 17.17 | 15.91 | 16.75 | 3,228,254 | +0.32(+1.98%) |
Feb 08, 2008 | 17.97 | 18.08 | 16.33 | 16.43 | 3,900,998 | -2.52(-13.30%) |
Feb 07, 2008 | 18.73 | 19.64 | 18.11 | 18.95 | 1,837,786 | +0.13(+0.70%) |
Feb 06, 2008 | 19.69 | 19.97 | 18.67 | 18.82 | 1,067,225 | -1.06(-5.35%) |
Feb 05, 2008 | 20.69 | 20.71 | 19.71 | 19.88 | 2,835,132 | -1.24(-5.85%) |
Feb 04, 2008 | 18.70 | 21.14 | 18.64 | 21.11 | 3,306,987 | +2.54(+13.68%) |
Feb 01, 2008 | 19.75 | 19.75 | 18.28 | 18.57 | 1,621,690 | -1.19(-6.01%) |
Jan 31, 2008 | 18.71 | 20.02 | 18.47 | 19.76 | 1,482,877 | +0.61(+3.17%) |
Jan 30, 2008 | 18.30 | 19.25 | 18.03 | 19.15 | 1,004,280 | +0.68(+3.66%) |
Jan 29, 2008 | 17.08 | 18.99 | 17.08 | 18.48 | 1,676,772 | +1.41(+8.25%) |
Jan 28, 2008 | 16.23 | 17.07 | 15.96 | 17.07 | 1,154,415 | +0.88(+5.42%) |
Jan 25, 2008 | 16.45 | 16.98 | 15.80 | 16.19 | 1,626,537 | -0.04(-0.26%) |
Jan 24, 2008 | 15.88 | 16.65 | 15.83 | 16.23 | 1,907,478 | +0.43(+2.71%) |
Jan 23, 2008 | 14.78 | 16.23 | 14.51 | 15.80 | 2,350,346 | +0.79(+5.24%) |
Jan 22, 2008 | 13.87 | 15.25 | 13.74 | 15.02 | 1,182,687 | -0.14(-0.96%) |
Jan 21, 2008 | 15.42 | 15.66 | 14.92 | 15.16 | 1,513,789 | +0.00(+0.00%) |
Jan 18, 2008 | 15.42 | 15.66 | 14.92 | 15.16 | 1,513,789 | +0.04(+0.27%) |
Jan 17, 2008 | 16.16 | 16.40 | 15.00 | 15.12 | 3,261,122 | -1.04(-6.41%) |
Jan 16, 2008 | 16.56 | 16.96 | 15.89 | 16.16 | 1,983,352 | -0.72(-4.26%) |
Jan 15, 2008 | 17.29 | 17.32 | 16.73 | 16.88 | 1,527,358 | -0.51(-2.94%) |
Jan 14, 2008 | 16.50 | 17.70 | 16.02 | 17.39 | 3,023,913 | +0.98(+5.98%) |
Jan 11, 2008 | 17.12 | 17.26 | 16.30 | 16.41 | 2,148,843 | -0.86(-4.96%) |
Jan 10, 2008 | 17.37 | 17.58 | 17.12 | 17.26 | 2,708,260 | -0.15(-0.87%) |
Jan 09, 2008 | 18.44 | 18.86 | 17.26 | 17.41 | 2,315,420 | -1.11(-6.00%) |
Jan 08, 2008 | 19.32 | 19.94 | 18.45 | 18.53 | 1,454,702 | -0.86(-4.42%) |
Jan 07, 2008 | 17.63 | 19.84 | 17.30 | 19.38 | 2,496,677 | +1.92(+10.99%) |
Jan 04, 2008 | 17.10 | 17.63 | 16.92 | 17.46 | 1,619,654 | -0.19(-1.06%) |
Jan 03, 2008 | 17.95 | 18.12 | 17.55 | 17.65 | 2,668,732 | -0.02(-0.12%) |
Jan 02, 2008 | 18.64 | 18.78 | 17.54 | 17.67 | 3,481,104 | -0.96(-5.15%) |
Jan 01, 2008 | 19.25 | 19.31 | 18.63 | 18.63 | 2,851,691 | +0.00(+0.00%) |
Dec 31, 2007 | 19.25 | 19.31 | 18.63 | 18.63 | 2,850,822 | -0.77(-3.95%) |
Dec 28, 2007 | 19.35 | 19.66 | 19.28 | 19.40 | 1,713,616 | +0.00(+0.00%) |
Dec 27, 2007 | 19.06 | 19.46 | 18.99 | 19.40 | 1,716,151 | +0.17(+0.90%) |
Dec 26, 2007 | 19.28 | 19.57 | 19.05 | 19.22 | 725,114 | -0.32(-1.66%) |
Dec 24, 2007 | 18.99 | 19.63 | 18.92 | 19.55 | 975,196 | +0.64(+3.40%) |
Dec 21, 2007 | 19.44 | 19.46 | 18.70 | 18.91 | 2,129,388 | -0.26(-1.33%) |
Dec 20, 2007 | 18.72 | 19.39 | 18.57 | 19.16 | 2,166,247 | +0.43(+2.29%) |
Dec 19, 2007 | 18.81 | 18.89 | 18.62 | 18.73 | 1,794,905 | -0.30(-1.56%) |
Dec 18, 2007 | 18.64 | 19.13 | 18.61 | 19.03 | 1,307,986 | +0.45(+2.42%) |
Dec 17, 2007 | 19.39 | 19.71 | 18.37 | 18.58 | 1,694,635 | -1.02(-5.21%) |
Dec 14, 2007 | 19.16 | 19.93 | 19.16 | 19.60 | 2,019,644 | +0.27(+1.39%) |
Dec 13, 2007 | 20.58 | 20.67 | 19.07 | 19.33 | 2,070,163 | -1.54(-7.38%) |
Dec 12, 2007 | 21.16 | 21.40 | 20.27 | 20.87 | 1,206,325 | -0.02(-0.10%) |
Dec 11, 2007 | 21.68 | 21.83 | 20.64 | 20.89 | 3,827,397 | -0.60(-2.79%) |
Dec 10, 2007 | 20.09 | 21.65 | 20.09 | 21.49 | 3,465,300 | +1.44(+7.16%) |
Dec 07, 2007 | 19.20 | 20.07 | 19.00 | 20.06 | 2,376,446 | +0.89(+4.65%) |
Dec 06, 2007 | 18.55 | 19.32 | 18.03 | 19.17 | 2,168,065 | +0.77(+4.17%) |
Dec 05, 2007 | 17.83 | 18.59 | 17.75 | 18.40 | 2,949,855 | +0.90(+5.13%) |
Dec 04, 2007 | 17.32 | 17.83 | 17.27 | 17.50 | 875,017 | -0.01(-0.08%) |