Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.64 | 14.97 | 12.55 | 12.75 | 469,426 | -1.01(-7.34%) |
Feb 28, 2008 | 14.43 | 14.96 | 13.35 | 13.76 | 234,652 | -0.71(-4.91%) |
Feb 27, 2008 | 14.82 | 15.38 | 14.35 | 14.47 | 83,378 | -0.53(-3.53%) |
Feb 26, 2008 | 15.00 | 15.10 | 14.66 | 15.00 | 133,721 | +0.25(+1.69%) |
Feb 25, 2008 | 15.01 | 15.04 | 14.43 | 14.75 | 134,835 | -0.05(-0.34%) |
Feb 22, 2008 | 14.91 | 15.12 | 14.11 | 14.80 | 260,841 | -0.04(-0.27%) |
Feb 21, 2008 | 16.33 | 16.55 | 14.80 | 14.84 | 163,158 | -1.28(-7.94%) |
Feb 20, 2008 | 15.13 | 16.27 | 14.89 | 16.12 | 641,127 | +0.95(+6.26%) |
Feb 19, 2008 | 15.27 | 15.35 | 15.05 | 15.17 | 125,435 | +0.13(+0.86%) |
Feb 18, 2008 | 15.09 | 15.61 | 14.96 | 15.04 | 200,885 | +0.00(+0.00%) |
Feb 15, 2008 | 15.09 | 15.61 | 14.96 | 15.04 | 200,885 | -0.35(-2.27%) |
Feb 14, 2008 | 15.73 | 16.80 | 15.35 | 15.39 | 241,431 | -0.37(-2.35%) |
Feb 13, 2008 | 16.50 | 16.84 | 15.45 | 15.76 | 207,029 | -0.61(-3.73%) |
Feb 12, 2008 | 16.84 | 16.84 | 16.00 | 16.37 | 283,254 | +0.14(+0.86%) |
Feb 11, 2008 | 16.88 | 17.21 | 16.19 | 16.23 | 188,151 | -0.38(-2.29%) |
Feb 08, 2008 | 17.25 | 17.69 | 16.38 | 16.61 | 339,952 | -0.79(-4.54%) |
Feb 07, 2008 | 17.87 | 18.68 | 16.98 | 17.40 | 161,806 | -0.64(-3.55%) |
Feb 06, 2008 | 18.50 | 18.90 | 18.00 | 18.04 | 117,966 | -0.33(-1.80%) |
Feb 05, 2008 | 19.25 | 19.67 | 18.28 | 18.37 | 72,972 | -1.30(-6.61%) |
Feb 04, 2008 | 19.72 | 20.27 | 19.43 | 19.67 | 87,592 | -0.04(-0.20%) |
Feb 01, 2008 | 19.41 | 19.80 | 18.39 | 19.71 | 122,130 | +0.41(+2.12%) |
Jan 31, 2008 | 18.48 | 19.64 | 18.02 | 19.30 | 241,209 | +0.48(+2.55%) |
Jan 30, 2008 | 19.33 | 19.49 | 18.74 | 18.82 | 110,379 | -0.57(-2.94%) |
Jan 29, 2008 | 18.50 | 19.47 | 18.33 | 19.39 | 138,309 | +1.15(+6.30%) |
Jan 28, 2008 | 18.50 | 18.50 | 17.54 | 18.24 | 244,858 | -0.43(-2.30%) |
Jan 25, 2008 | 20.13 | 20.47 | 18.26 | 18.67 | 188,318 | -1.37(-6.84%) |
Jan 24, 2008 | 18.67 | 20.60 | 18.18 | 20.04 | 274,884 | +1.41(+7.57%) |
Jan 23, 2008 | 16.54 | 18.97 | 16.04 | 18.63 | 476,005 | +1.66(+9.78%) |
Jan 22, 2008 | 14.64 | 17.12 | 14.05 | 16.97 | 351,685 | +1.75(+11.50%) |
Jan 21, 2008 | 16.44 | 17.03 | 15.18 | 15.22 | 186,370 | +0.00(+0.00%) |
Jan 18, 2008 | 16.44 | 17.03 | 15.18 | 15.22 | 186,370 | -1.06(-6.51%) |
Jan 17, 2008 | 16.55 | 16.90 | 15.65 | 16.28 | 254,959 | -0.09(-0.55%) |
Jan 16, 2008 | 16.20 | 17.54 | 15.84 | 16.37 | 377,102 | +0.03(+0.18%) |
Jan 15, 2008 | 17.59 | 18.20 | 15.07 | 16.34 | 681,964 | -1.62(-9.02%) |
Jan 14, 2008 | 17.11 | 18.79 | 16.50 | 17.96 | 307,061 | +0.90(+5.28%) |
Jan 11, 2008 | 15.95 | 17.29 | 14.84 | 17.06 | 312,752 | +0.95(+5.90%) |
Jan 10, 2008 | 15.50 | 16.21 | 14.66 | 16.11 | 464,805 | +0.21(+1.32%) |
Jan 09, 2008 | 16.06 | 16.13 | 15.60 | 15.90 | 672,154 | -0.40(-2.45%) |
Jan 08, 2008 | 15.07 | 17.73 | 15.07 | 16.30 | 241,754 | +1.07(+7.03%) |
Jan 07, 2008 | 15.76 | 16.03 | 14.63 | 15.23 | 321,871 | -0.50(-3.18%) |
Jan 04, 2008 | 17.00 | 17.13 | 15.27 | 15.73 | 331,208 | -1.68(-9.65%) |
Jan 03, 2008 | 17.88 | 18.00 | 17.20 | 17.41 | 164,500 | -0.40(-2.25%) |
Jan 02, 2008 | 16.99 | 18.09 | 16.77 | 17.81 | 243,432 | +0.70(+4.09%) |
Jan 01, 2008 | 17.57 | 17.71 | 16.40 | 17.11 | 251,310 | +0.00(+0.00%) |
Dec 31, 2007 | 17.57 | 17.71 | 16.40 | 17.11 | 251,310 | -0.51(-2.89%) |
Dec 28, 2007 | 17.79 | 18.38 | 17.36 | 17.62 | 236,363 | -0.10(-0.56%) |
Dec 27, 2007 | 17.35 | 18.00 | 17.35 | 17.72 | 529,076 | +0.21(+1.20%) |
Dec 26, 2007 | 17.46 | 17.75 | 17.28 | 17.51 | 222,348 | +0.04(+0.23%) |
Dec 24, 2007 | 17.92 | 17.93 | 17.39 | 17.47 | 69,105 | -0.38(-2.13%) |
Dec 21, 2007 | 18.50 | 18.50 | 17.83 | 17.85 | 170,600 | -0.15(-0.83%) |
Dec 20, 2007 | 18.86 | 18.86 | 17.54 | 18.00 | 156,937 | -0.63(-3.38%) |
Dec 19, 2007 | 18.12 | 18.93 | 17.70 | 18.63 | 182,109 | +0.51(+2.81%) |
Dec 18, 2007 | 17.61 | 19.45 | 16.50 | 18.12 | 781,089 | +0.86(+4.98%) |
Dec 17, 2007 | 18.01 | 18.56 | 17.25 | 17.26 | 108,034 | -0.90(-4.96%) |
Dec 14, 2007 | 18.28 | 18.86 | 18.15 | 18.16 | 123,492 | -0.35(-1.89%) |
Dec 13, 2007 | 19.56 | 19.56 | 18.07 | 18.51 | 229,310 | -1.21(-6.14%) |
Dec 12, 2007 | 19.55 | 19.97 | 19.12 | 19.72 | 330,593 | +0.66(+3.46%) |
Dec 11, 2007 | 21.81 | 22.00 | 18.82 | 19.06 | 297,675 | -2.78(-12.73%) |
Dec 10, 2007 | 20.93 | 21.92 | 20.73 | 21.84 | 288,931 | +0.91(+4.35%) |
Dec 07, 2007 | 21.11 | 21.24 | 20.70 | 20.93 | 51,646 | -0.08(-0.38%) |
Dec 06, 2007 | 20.53 | 21.04 | 20.00 | 21.01 | 180,345 | +0.40(+1.94%) |
Dec 05, 2007 | 20.18 | 20.92 | 20.02 | 20.61 | 181,556 | +0.63(+3.15%) |
Dec 04, 2007 | 18.37 | 20.58 | 17.75 | 19.98 | 371,133 | +1.36(+7.30%) |