Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.90 | 13.97 | 13.55 | 13.60 | 570,767 | -0.45(-3.20%) |
Feb 28, 2008 | 14.29 | 14.29 | 13.88 | 14.05 | 693,352 | -0.49(-3.40%) |
Feb 27, 2008 | 14.52 | 14.65 | 14.20 | 14.54 | 820,158 | -0.16(-1.09%) |
Feb 26, 2008 | 14.28 | 14.89 | 14.28 | 14.70 | 697,568 | +0.30(+2.11%) |
Feb 25, 2008 | 14.07 | 14.44 | 13.89 | 14.40 | 555,575 | +0.27(+1.88%) |
Feb 22, 2008 | 14.15 | 14.29 | 13.67 | 14.13 | 876,470 | +0.01(+0.05%) |
Feb 21, 2008 | 14.41 | 14.65 | 14.03 | 14.12 | 813,125 | -0.21(-1.49%) |
Feb 20, 2008 | 13.80 | 14.34 | 13.70 | 14.34 | 878,154 | +0.37(+2.67%) |
Feb 19, 2008 | 15.36 | 15.36 | 13.84 | 13.96 | 1,905,596 | -1.22(-8.02%) |
Feb 18, 2008 | 14.84 | 15.21 | 14.83 | 15.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.84 | 15.21 | 14.83 | 15.18 | 757,050 | +0.24(+1.58%) |
Feb 14, 2008 | 15.65 | 15.65 | 14.90 | 14.95 | 634,625 | -0.68(-4.38%) |
Feb 13, 2008 | 15.33 | 15.64 | 15.20 | 15.63 | 856,754 | +0.47(+3.11%) |
Feb 12, 2008 | 15.11 | 15.32 | 14.88 | 15.16 | 541,782 | +0.12(+0.81%) |
Feb 11, 2008 | 15.00 | 15.15 | 14.84 | 15.04 | 621,112 | -0.01(-0.05%) |
Feb 08, 2008 | 15.37 | 15.46 | 14.92 | 15.05 | 415,829 | -0.39(-2.51%) |
Feb 07, 2008 | 15.11 | 15.48 | 15.07 | 15.43 | 639,372 | +0.21(+1.40%) |
Feb 06, 2008 | 15.23 | 15.74 | 15.01 | 15.22 | 783,952 | +0.15(+1.01%) |
Feb 05, 2008 | 15.56 | 15.71 | 15.03 | 15.07 | 893,604 | -0.78(-4.95%) |
Feb 04, 2008 | 16.87 | 16.88 | 15.82 | 15.85 | 873,220 | -1.10(-6.51%) |
Feb 01, 2008 | 15.90 | 17.02 | 15.90 | 16.96 | 1,884,807 | +1.09(+6.86%) |
Jan 31, 2008 | 14.87 | 15.97 | 14.60 | 15.87 | 1,367,123 | +0.92(+6.16%) |
Jan 30, 2008 | 14.78 | 15.59 | 14.71 | 14.95 | 1,285,131 | +0.09(+0.62%) |
Jan 29, 2008 | 14.72 | 14.99 | 14.62 | 14.85 | 742,280 | +0.14(+0.98%) |
Jan 28, 2008 | 14.19 | 14.73 | 14.14 | 14.71 | 1,304,588 | +0.47(+3.31%) |
Jan 25, 2008 | 14.35 | 14.44 | 14.03 | 14.24 | 1,877,632 | +0.05(+0.32%) |
Jan 24, 2008 | 13.97 | 14.38 | 13.84 | 14.19 | 1,621,863 | +0.33(+2.36%) |
Jan 23, 2008 | 12.73 | 14.15 | 12.62 | 13.87 | 2,408,804 | +0.84(+6.49%) |
Jan 22, 2008 | 12.44 | 13.45 | 12.44 | 13.02 | 1,794,130 | +0.02(+0.12%) |
Jan 21, 2008 | 12.94 | 13.34 | 12.46 | 13.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.94 | 13.34 | 12.46 | 13.01 | 1,878,698 | +0.04(+0.29%) |
Jan 17, 2008 | 13.23 | 13.68 | 12.47 | 12.97 | 2,496,390 | -0.48(-3.57%) |
Jan 16, 2008 | 13.87 | 14.15 | 13.32 | 13.45 | 1,447,001 | -0.43(-3.07%) |
Jan 15, 2008 | 14.41 | 14.47 | 13.86 | 13.87 | 848,565 | -0.78(-5.30%) |
Jan 14, 2008 | 14.76 | 14.82 | 14.50 | 14.65 | 678,833 | +0.02(+0.16%) |
Jan 11, 2008 | 15.03 | 15.27 | 14.56 | 14.63 | 1,143,662 | -0.64(-4.19%) |
Jan 10, 2008 | 15.36 | 15.58 | 15.05 | 15.27 | 933,251 | -0.31(-2.00%) |
Jan 09, 2008 | 15.75 | 15.84 | 15.05 | 15.58 | 921,405 | -0.24(-1.49%) |
Jan 08, 2008 | 16.48 | 16.70 | 15.71 | 15.81 | 1,100,903 | -0.55(-3.35%) |
Jan 07, 2008 | 16.23 | 16.44 | 15.96 | 16.36 | 1,005,372 | +0.18(+1.08%) |
Jan 04, 2008 | 16.59 | 16.67 | 15.98 | 16.19 | 813,391 | -0.59(-3.54%) |
Jan 03, 2008 | 16.94 | 17.31 | 16.77 | 16.78 | 795,651 | -0.16(-0.94%) |
Jan 02, 2008 | 17.17 | 17.20 | 16.61 | 16.94 | 1,009,051 | -0.30(-1.77%) |
Jan 01, 2008 | 17.56 | 17.66 | 17.23 | 17.24 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.56 | 17.66 | 17.23 | 17.24 | 528,855 | -0.46(-2.62%) |
Dec 28, 2007 | 17.96 | 18.10 | 17.67 | 17.71 | 363,772 | -0.20(-1.11%) |
Dec 27, 2007 | 18.34 | 18.55 | 17.85 | 17.91 | 360,023 | -0.55(-2.97%) |
Dec 26, 2007 | 18.81 | 18.81 | 18.20 | 18.45 | 390,138 | -0.43(-2.30%) |
Dec 24, 2007 | 18.66 | 18.94 | 18.55 | 18.89 | 199,996 | +0.27(+1.47%) |
Dec 21, 2007 | 17.92 | 18.62 | 17.85 | 18.61 | 1,438,900 | +0.94(+5.34%) |
Dec 20, 2007 | 17.12 | 17.71 | 16.98 | 17.67 | 535,968 | +0.62(+3.66%) |
Dec 19, 2007 | 17.12 | 17.20 | 16.75 | 17.05 | 523,776 | -0.07(-0.40%) |
Dec 18, 2007 | 16.79 | 17.14 | 16.55 | 17.12 | 846,504 | +0.46(+2.79%) |
Dec 17, 2007 | 16.70 | 16.93 | 16.54 | 16.65 | 830,473 | -0.22(-1.31%) |
Dec 14, 2007 | 17.50 | 17.50 | 16.80 | 16.87 | 637,835 | -0.80(-4.52%) |
Dec 13, 2007 | 17.40 | 17.79 | 17.34 | 17.67 | 549,282 | -0.08(-0.43%) |
Dec 12, 2007 | 17.93 | 18.26 | 17.40 | 17.75 | 712,761 | +0.27(+1.57%) |
Dec 11, 2007 | 18.11 | 18.20 | 17.40 | 17.47 | 522,462 | -0.60(-3.33%) |
Dec 10, 2007 | 18.17 | 18.26 | 17.91 | 18.07 | 609,057 | +0.17(+0.93%) |
Dec 07, 2007 | 17.75 | 18.11 | 17.75 | 17.91 | 509,519 | +0.18(+0.99%) |
Dec 06, 2007 | 17.24 | 17.73 | 17.24 | 17.73 | 499,072 | +0.47(+2.73%) |
Dec 05, 2007 | 17.23 | 17.33 | 17.07 | 17.26 | 433,633 | +0.24(+1.39%) |
Dec 04, 2007 | 16.85 | 17.17 | 16.64 | 17.02 | 568,256 | +0.05(+0.31%) |