Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.39 | 13.46 | 12.86 | 12.93 | 9,213,725 | -0.62(-4.55%) |
Feb 28, 2008 | 13.68 | 13.77 | 13.35 | 13.55 | 7,260,685 | -0.22(-1.61%) |
Feb 27, 2008 | 13.44 | 13.85 | 13.43 | 13.77 | 9,337,256 | +0.27(+2.00%) |
Feb 26, 2008 | 13.43 | 13.59 | 13.24 | 13.50 | 21,508,672 | -0.06(-0.46%) |
Feb 25, 2008 | 13.36 | 13.61 | 13.17 | 13.56 | 8,189,184 | +0.23(+1.71%) |
Feb 22, 2008 | 13.08 | 13.34 | 12.94 | 13.34 | 8,388,420 | +0.29(+2.23%) |
Feb 21, 2008 | 13.20 | 13.25 | 12.98 | 13.05 | 8,929,482 | -0.10(-0.74%) |
Feb 20, 2008 | 12.80 | 13.30 | 12.73 | 13.14 | 7,259,000 | +0.25(+1.93%) |
Feb 19, 2008 | 13.52 | 13.52 | 12.85 | 12.89 | 10,189,821 | -0.36(-2.71%) |
Feb 18, 2008 | 13.32 | 13.42 | 13.13 | 13.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.32 | 13.42 | 13.13 | 13.25 | 6,556,292 | -0.10(-0.73%) |
Feb 14, 2008 | 13.60 | 13.77 | 13.23 | 13.35 | 7,370,944 | -0.27(-1.98%) |
Feb 13, 2008 | 13.16 | 13.79 | 13.16 | 13.62 | 11,225,241 | +0.21(+1.60%) |
Feb 12, 2008 | 13.29 | 13.83 | 13.18 | 13.41 | 29,268,888 | -1.65(-10.98%) |
Feb 11, 2008 | 14.71 | 15.19 | 14.07 | 15.06 | 8,695,338 | +0.48(+3.32%) |
Feb 08, 2008 | 14.84 | 14.96 | 14.41 | 14.57 | 5,296,659 | -0.37(-2.45%) |
Feb 07, 2008 | 14.90 | 15.20 | 14.73 | 14.94 | 5,693,720 | +0.03(+0.23%) |
Feb 06, 2008 | 15.09 | 15.40 | 14.82 | 14.91 | 5,682,970 | -0.08(-0.51%) |
Feb 05, 2008 | 15.03 | 15.49 | 14.91 | 14.98 | 6,873,813 | -0.35(-2.26%) |
Feb 04, 2008 | 16.08 | 16.08 | 15.24 | 15.33 | 5,862,040 | -0.82(-5.06%) |
Feb 01, 2008 | 15.89 | 16.23 | 15.65 | 16.15 | 8,336,318 | +0.28(+1.74%) |
Jan 31, 2008 | 14.88 | 16.26 | 14.75 | 15.87 | 17,977,646 | +0.69(+4.51%) |
Jan 30, 2008 | 15.09 | 15.71 | 14.95 | 15.18 | 8,008,141 | -0.01(-0.05%) |
Jan 29, 2008 | 14.99 | 15.27 | 14.82 | 15.19 | 7,633,059 | +0.24(+1.62%) |
Jan 28, 2008 | 14.29 | 14.99 | 14.23 | 14.95 | 9,448,056 | +0.14(+0.93%) |
Jan 25, 2008 | 15.31 | 15.83 | 14.68 | 14.81 | 11,149,117 | -0.30(-1.97%) |
Jan 24, 2008 | 15.16 | 15.41 | 14.58 | 15.11 | 11,499,069 | +0.05(+0.32%) |
Jan 23, 2008 | 13.18 | 15.11 | 12.96 | 15.06 | 17,441,118 | +1.49(+10.96%) |
Jan 22, 2008 | 12.40 | 14.05 | 12.40 | 13.57 | 12,897,082 | +0.53(+4.03%) |
Jan 21, 2008 | 13.10 | 13.70 | 12.80 | 13.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.10 | 13.70 | 12.80 | 13.05 | 9,309,281 | +0.06(+0.48%) |
Jan 17, 2008 | 13.47 | 13.63 | 12.93 | 12.98 | 8,851,905 | -0.47(-3.50%) |
Jan 16, 2008 | 13.10 | 13.86 | 13.00 | 13.45 | 9,722,063 | +0.27(+2.05%) |
Jan 15, 2008 | 13.51 | 13.66 | 13.16 | 13.18 | 6,329,478 | -0.52(-3.79%) |
Jan 14, 2008 | 13.74 | 13.87 | 13.51 | 13.70 | 4,972,832 | +0.10(+0.76%) |
Jan 11, 2008 | 13.68 | 13.90 | 13.47 | 13.60 | 7,201,510 | -0.29(-2.09%) |
Jan 10, 2008 | 13.50 | 14.18 | 13.41 | 13.89 | 8,957,680 | +0.24(+1.77%) |
Jan 09, 2008 | 13.31 | 13.70 | 13.09 | 13.65 | 9,149,678 | +0.35(+2.65%) |
Jan 08, 2008 | 13.98 | 14.13 | 13.27 | 13.29 | 8,783,776 | -0.62(-4.47%) |
Jan 07, 2008 | 13.74 | 14.11 | 13.71 | 13.92 | 6,997,600 | +0.24(+1.72%) |
Jan 04, 2008 | 13.93 | 13.97 | 13.52 | 13.68 | 7,807,732 | -0.39(-2.80%) |
Jan 03, 2008 | 14.43 | 14.62 | 13.99 | 14.08 | 4,354,498 | -0.28(-1.98%) |
Jan 02, 2008 | 14.94 | 14.94 | 14.29 | 14.36 | 5,703,315 | -0.60(-3.98%) |
Jan 01, 2008 | 14.90 | 15.09 | 14.82 | 14.96 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.90 | 15.09 | 14.82 | 14.96 | 3,810,044 | -0.01(-0.09%) |
Dec 28, 2007 | 15.05 | 15.18 | 14.79 | 14.97 | 4,342,525 | -0.01(-0.09%) |
Dec 27, 2007 | 14.79 | 15.22 | 14.69 | 14.98 | 3,572,658 | -0.01(-0.09%) |
Dec 26, 2007 | 14.93 | 15.23 | 14.74 | 15.00 | 2,780,768 | -0.02(-0.14%) |
Dec 24, 2007 | 15.04 | 15.44 | 14.89 | 15.02 | 1,644,126 | -0.15(-1.00%) |
Dec 21, 2007 | 14.97 | 15.23 | 14.67 | 15.17 | 7,722,054 | +0.38(+2.57%) |
Dec 20, 2007 | 14.71 | 14.83 | 14.48 | 14.79 | 4,934,650 | +0.21(+1.47%) |
Dec 19, 2007 | 15.36 | 15.36 | 14.56 | 14.57 | 7,197,242 | -0.69(-4.53%) |
Dec 18, 2007 | 15.14 | 15.38 | 14.87 | 15.27 | 4,874,396 | +0.24(+1.57%) |
Dec 17, 2007 | 15.17 | 15.33 | 15.00 | 15.03 | 6,528,575 | -0.17(-1.14%) |
Dec 14, 2007 | 15.65 | 15.70 | 15.16 | 15.20 | 7,425,349 | -0.69(-4.31%) |
Dec 13, 2007 | 15.56 | 15.97 | 15.47 | 15.89 | 4,966,150 | +0.18(+1.15%) |
Dec 12, 2007 | 16.29 | 16.64 | 15.40 | 15.71 | 6,718,875 | -0.10(-0.66%) |
Dec 11, 2007 | 16.84 | 16.90 | 15.74 | 15.81 | 8,242,110 | -0.96(-5.73%) |
Dec 10, 2007 | 16.57 | 16.91 | 16.28 | 16.78 | 4,974,200 | +0.21(+1.30%) |
Dec 07, 2007 | 16.44 | 17.30 | 16.44 | 16.56 | 6,955,217 | +0.12(+0.76%) |
Dec 06, 2007 | 15.45 | 16.51 | 15.37 | 16.44 | 9,646,778 | +0.94(+6.07%) |
Dec 05, 2007 | 14.95 | 15.50 | 14.84 | 15.50 | 5,416,975 | +0.57(+3.80%) |
Dec 04, 2007 | 15.21 | 15.23 | 14.93 | 14.93 | 3,543,164 | -0.41(-2.66%) |