Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.50 | 14.68 | 13.79 | 14.01 | 155,863 | -0.61(-4.17%) |
Feb 28, 2008 | 15.04 | 15.05 | 14.58 | 14.62 | 192,409 | -0.20(-1.35%) |
Feb 27, 2008 | 14.96 | 14.96 | 14.64 | 14.82 | 106,448 | -0.35(-2.31%) |
Feb 26, 2008 | 14.08 | 15.48 | 14.08 | 15.17 | 141,379 | +1.02(+7.21%) |
Feb 25, 2008 | 14.28 | 14.30 | 13.90 | 14.15 | 275,205 | +0.15(+1.07%) |
Feb 22, 2008 | 14.79 | 14.88 | 13.49 | 14.00 | 155,277 | -0.78(-5.28%) |
Feb 21, 2008 | 15.06 | 15.53 | 14.76 | 14.78 | 123,519 | -0.14(-0.94%) |
Feb 20, 2008 | 14.74 | 15.00 | 14.40 | 14.92 | 72,220 | +0.14(+0.95%) |
Feb 19, 2008 | 15.05 | 16.04 | 14.75 | 14.78 | 119,370 | -0.01(-0.07%) |
Feb 18, 2008 | 14.74 | 14.79 | 14.44 | 14.79 | 67,064 | +0.00(+0.00%) |
Feb 15, 2008 | 14.74 | 14.79 | 14.44 | 14.79 | 67,064 | +0.00(+0.00%) |
Feb 14, 2008 | 14.99 | 15.09 | 14.33 | 14.79 | 174,501 | -0.14(-0.94%) |
Feb 13, 2008 | 15.02 | 15.08 | 14.50 | 14.93 | 147,478 | +0.02(+0.13%) |
Feb 12, 2008 | 15.14 | 15.86 | 14.80 | 14.91 | 123,590 | -0.18(-1.19%) |
Feb 11, 2008 | 15.55 | 15.60 | 14.79 | 15.09 | 125,144 | -0.46(-2.96%) |
Feb 08, 2008 | 15.75 | 15.78 | 15.12 | 15.55 | 395,631 | -0.37(-2.32%) |
Feb 07, 2008 | 14.15 | 16.25 | 13.93 | 15.92 | 243,424 | +1.72(+12.11%) |
Feb 06, 2008 | 14.04 | 14.75 | 14.00 | 14.20 | 92,123 | +0.20(+1.43%) |
Feb 05, 2008 | 13.71 | 14.19 | 13.69 | 14.00 | 165,919 | -0.03(-0.21%) |
Feb 04, 2008 | 14.63 | 14.88 | 13.88 | 14.03 | 189,300 | -0.72(-4.88%) |
Feb 01, 2008 | 15.55 | 15.68 | 14.10 | 14.75 | 374,970 | -0.49(-3.22%) |
Jan 31, 2008 | 15.40 | 15.77 | 15.21 | 15.24 | 281,690 | -0.31(-1.99%) |
Jan 30, 2008 | 16.11 | 16.53 | 15.49 | 15.55 | 330,010 | -0.80(-4.89%) |
Jan 29, 2008 | 15.50 | 16.60 | 15.14 | 16.35 | 233,901 | +0.85(+5.48%) |
Jan 28, 2008 | 15.11 | 15.76 | 14.83 | 15.50 | 212,308 | +0.31(+2.04%) |
Jan 25, 2008 | 14.53 | 15.68 | 14.25 | 15.19 | 340,111 | +0.89(+6.22%) |
Jan 24, 2008 | 14.30 | 14.55 | 13.99 | 14.30 | 579,310 | +0.05(+0.35%) |
Jan 23, 2008 | 12.28 | 14.50 | 12.27 | 14.25 | 391,619 | +1.67(+13.28%) |
Jan 22, 2008 | 12.00 | 12.86 | 11.78 | 12.58 | 1,503,690 | +0.08(+0.64%) |
Jan 21, 2008 | 14.66 | 14.74 | 12.00 | 12.50 | 951,079 | +0.00(+0.00%) |
Jan 18, 2008 | 14.66 | 14.74 | 12.00 | 12.50 | 951,079 | -2.26(-15.31%) |
Jan 17, 2008 | 15.83 | 15.92 | 14.39 | 14.76 | 188,877 | -1.15(-7.23%) |
Jan 16, 2008 | 15.60 | 16.33 | 15.59 | 15.91 | 297,034 | +0.30(+1.92%) |
Jan 15, 2008 | 15.65 | 16.06 | 15.58 | 15.61 | 291,563 | -0.44(-2.74%) |
Jan 14, 2008 | 15.77 | 16.41 | 15.58 | 16.05 | 237,893 | +0.25(+1.58%) |
Jan 11, 2008 | 15.70 | 16.00 | 15.21 | 15.80 | 417,765 | -0.27(-1.68%) |
Jan 10, 2008 | 14.35 | 16.26 | 14.35 | 16.07 | 1,232,662 | +1.57(+10.83%) |
Jan 09, 2008 | 13.49 | 14.50 | 13.39 | 14.50 | 1,019,745 | +0.95(+7.01%) |
Jan 08, 2008 | 12.80 | 13.75 | 12.35 | 13.55 | 703,928 | +1.03(+8.23%) |
Jan 07, 2008 | 14.56 | 14.75 | 11.83 | 12.52 | 993,206 | -1.97(-13.60%) |
Jan 04, 2008 | 15.75 | 15.75 | 14.49 | 14.49 | 334,323 | -1.01(-6.52%) |
Jan 03, 2008 | 16.24 | 16.86 | 15.05 | 15.50 | 296,493 | -1.05(-6.34%) |
Jan 02, 2008 | 17.00 | 17.10 | 16.23 | 16.55 | 213,031 | -0.60(-3.50%) |
Jan 01, 2008 | 17.00 | 17.35 | 16.88 | 17.15 | 515,246 | +0.00(+0.00%) |
Dec 31, 2007 | 17.00 | 17.35 | 16.88 | 17.15 | 515,246 | +0.05(+0.29%) |
Dec 28, 2007 | 17.26 | 17.48 | 16.90 | 17.10 | 234,310 | -0.17(-0.98%) |
Dec 27, 2007 | 17.25 | 17.45 | 17.00 | 17.27 | 123,358 | -0.08(-0.46%) |
Dec 26, 2007 | 16.70 | 17.95 | 16.41 | 17.35 | 270,613 | +0.55(+3.27%) |
Dec 24, 2007 | 16.74 | 16.83 | 16.23 | 16.80 | 189,595 | +0.22(+1.33%) |
Dec 21, 2007 | 17.00 | 17.15 | 15.60 | 16.58 | 1,079,870 | -0.17(-1.01%) |
Dec 20, 2007 | 17.75 | 17.75 | 16.50 | 16.75 | 252,613 | -1.00(-5.63%) |
Dec 19, 2007 | 17.81 | 17.92 | 17.10 | 17.75 | 143,351 | +0.05(+0.28%) |
Dec 18, 2007 | 18.00 | 18.00 | 17.12 | 17.70 | 220,884 | -0.16(-0.90%) |
Dec 17, 2007 | 18.60 | 18.60 | 17.41 | 17.86 | 161,501 | -0.69(-3.72%) |
Dec 14, 2007 | 18.70 | 18.70 | 18.10 | 18.55 | 173,455 | -0.01(-0.05%) |
Dec 13, 2007 | 19.55 | 19.76 | 17.53 | 18.56 | 1,190,276 | -0.99(-5.06%) |
Dec 12, 2007 | 21.12 | 21.85 | 18.41 | 19.55 | 1,121,328 | -1.36(-6.50%) |
Dec 11, 2007 | 26.50 | 26.79 | 19.35 | 20.91 | 3,591,083 | -6.59(-23.96%) |
Dec 10, 2007 | 28.23 | 28.53 | 26.53 | 27.50 | 281,500 | -0.48(-1.72%) |
Dec 07, 2007 | 27.67 | 28.85 | 27.66 | 27.98 | 103,190 | +0.49(+1.78%) |
Dec 06, 2007 | 26.55 | 27.50 | 26.55 | 27.49 | 102,070 | +0.95(+3.58%) |
Dec 05, 2007 | 26.08 | 26.75 | 26.01 | 26.54 | 168,430 | +0.69(+2.67%) |
Dec 04, 2007 | 26.29 | 26.66 | 25.73 | 25.85 | 180,419 | -0.45(-1.71%) |