Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.56 | 12.56 | 11.61 | 11.71 | 5,537,768 | -0.65(-5.25%) |
Feb 28, 2008 | 13.28 | 13.36 | 12.20 | 12.36 | 4,250,655 | -0.80(-6.07%) |
Feb 27, 2008 | 13.47 | 13.61 | 12.94 | 13.16 | 6,369,206 | -0.80(-5.72%) |
Feb 26, 2008 | 13.99 | 14.22 | 13.59 | 13.95 | 2,561,940 | -0.21(-1.49%) |
Feb 25, 2008 | 14.38 | 14.51 | 13.51 | 14.16 | 3,822,063 | -0.19(-1.34%) |
Feb 22, 2008 | 14.35 | 14.49 | 13.70 | 14.36 | 3,475,913 | +0.14(+0.99%) |
Feb 21, 2008 | 14.90 | 15.04 | 13.87 | 14.22 | 3,203,750 | -0.53(-3.57%) |
Feb 20, 2008 | 14.69 | 14.91 | 14.10 | 14.74 | 3,607,790 | +0.04(+0.24%) |
Feb 19, 2008 | 15.46 | 15.46 | 14.46 | 14.71 | 4,766,964 | -0.48(-3.18%) |
Feb 18, 2008 | 14.96 | 15.40 | 14.94 | 15.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.96 | 15.40 | 14.94 | 15.19 | 3,488,428 | +0.24(+1.58%) |
Feb 14, 2008 | 15.70 | 15.70 | 14.74 | 14.95 | 4,734,253 | -0.58(-3.73%) |
Feb 13, 2008 | 15.28 | 15.73 | 15.22 | 15.53 | 5,987,726 | +0.16(+1.03%) |
Feb 12, 2008 | 15.79 | 15.90 | 14.96 | 15.38 | 4,077,227 | -0.41(-2.61%) |
Feb 11, 2008 | 16.30 | 16.30 | 15.52 | 15.79 | 3,158,682 | -0.17(-1.04%) |
Feb 08, 2008 | 15.81 | 16.23 | 15.78 | 15.95 | 6,361,059 | -0.26(-1.62%) |
Feb 07, 2008 | 16.44 | 16.66 | 15.73 | 16.22 | 6,302,261 | +0.47(+3.01%) |
Feb 06, 2008 | 14.47 | 16.28 | 14.47 | 15.74 | 8,925,352 | +0.81(+5.40%) |
Feb 05, 2008 | 14.82 | 15.59 | 14.75 | 14.94 | 4,490,723 | -0.19(-1.27%) |
Feb 04, 2008 | 16.17 | 16.48 | 15.00 | 15.13 | 6,136,148 | -1.12(-6.91%) |
Feb 01, 2008 | 14.73 | 16.35 | 14.42 | 16.25 | 7,921,934 | +1.50(+10.17%) |
Jan 31, 2008 | 13.95 | 14.91 | 13.95 | 14.75 | 4,446,693 | +0.59(+4.15%) |
Jan 30, 2008 | 13.99 | 14.61 | 13.96 | 14.16 | 5,416,691 | +0.12(+0.87%) |
Jan 29, 2008 | 14.17 | 14.52 | 13.88 | 14.04 | 5,467,536 | -0.09(-0.62%) |
Jan 28, 2008 | 14.22 | 14.64 | 13.95 | 14.13 | 3,743,791 | -0.09(-0.62%) |
Jan 25, 2008 | 14.03 | 14.47 | 13.65 | 14.22 | 3,526,827 | +0.19(+1.38%) |
Jan 24, 2008 | 14.02 | 14.22 | 13.68 | 14.02 | 3,606,500 | +0.01(+0.06%) |
Jan 23, 2008 | 12.46 | 14.24 | 12.28 | 14.02 | 3,800,020 | +0.99(+7.61%) |
Jan 22, 2008 | 12.02 | 13.50 | 12.02 | 13.02 | 5,181,333 | -0.25(-1.92%) |
Jan 21, 2008 | 13.66 | 13.72 | 13.04 | 13.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.66 | 13.72 | 13.04 | 13.28 | 2,757,200 | -0.04(-0.33%) |
Jan 17, 2008 | 14.12 | 14.45 | 12.88 | 13.32 | 5,301,160 | -0.71(-5.06%) |
Jan 16, 2008 | 14.03 | 14.23 | 13.01 | 14.03 | 7,040,410 | +0.02(+0.13%) |
Jan 15, 2008 | 13.46 | 14.42 | 13.42 | 14.02 | 7,783,397 | +0.60(+4.44%) |
Jan 14, 2008 | 13.77 | 13.90 | 13.11 | 13.42 | 3,778,145 | -0.16(-1.16%) |
Jan 11, 2008 | 14.21 | 14.47 | 12.95 | 13.58 | 8,372,805 | -0.44(-3.13%) |
Jan 10, 2008 | 12.33 | 14.85 | 12.10 | 14.02 | 20,463,934 | +2.16(+18.20%) |
Jan 09, 2008 | 11.05 | 12.15 | 10.31 | 11.86 | 9,532,734 | +1.53(+14.87%) |
Jan 08, 2008 | 11.67 | 11.88 | 10.09 | 10.32 | 10,616,049 | -1.42(-12.10%) |
Jan 07, 2008 | 11.78 | 12.05 | 11.24 | 11.74 | 4,712,435 | +0.02(+0.15%) |
Jan 04, 2008 | 11.74 | 11.95 | 11.10 | 11.73 | 8,867,382 | -0.25(-2.05%) |
Jan 03, 2008 | 12.01 | 12.25 | 11.84 | 11.97 | 8,808,672 | -0.12(-1.02%) |
Jan 02, 2008 | 12.92 | 12.97 | 11.91 | 12.09 | 7,241,991 | -0.96(-7.39%) |
Jan 01, 2008 | 12.84 | 13.38 | 12.72 | 13.06 | 3,173,670 | +0.00(+0.00%) |
Dec 31, 2007 | 12.84 | 13.38 | 12.72 | 13.06 | 3,173,670 | +0.25(+1.99%) |
Dec 28, 2007 | 12.68 | 13.02 | 12.52 | 12.81 | 3,045,743 | +0.16(+1.25%) |
Dec 27, 2007 | 12.92 | 12.92 | 12.45 | 12.65 | 3,516,902 | -0.32(-2.44%) |
Dec 26, 2007 | 13.16 | 13.16 | 12.69 | 12.96 | 2,053,452 | -0.29(-2.18%) |
Dec 24, 2007 | 13.24 | 13.55 | 12.88 | 13.25 | 1,530,871 | +0.03(+0.20%) |
Dec 21, 2007 | 12.60 | 13.31 | 12.38 | 13.23 | 3,905,513 | +0.61(+4.87%) |
Dec 20, 2007 | 12.94 | 13.09 | 12.34 | 12.61 | 4,219,787 | -0.32(-2.44%) |
Dec 19, 2007 | 12.52 | 13.05 | 12.31 | 12.93 | 3,286,135 | +0.50(+4.02%) |
Dec 18, 2007 | 12.89 | 12.92 | 12.38 | 12.43 | 5,819,386 | -0.32(-2.48%) |
Dec 17, 2007 | 13.69 | 13.71 | 12.72 | 12.74 | 5,650,576 | -0.94(-6.86%) |
Dec 14, 2007 | 13.65 | 13.88 | 12.67 | 13.68 | 5,478,302 | +0.22(+1.63%) |
Dec 13, 2007 | 13.64 | 14.43 | 13.10 | 13.46 | 7,491,120 | -0.34(-2.48%) |
Dec 12, 2007 | 15.09 | 15.09 | 13.01 | 13.81 | 8,550,416 | -1.13(-7.58%) |
Dec 11, 2007 | 16.09 | 16.09 | 14.88 | 14.94 | 3,664,050 | -1.06(-6.63%) |
Dec 10, 2007 | 16.54 | 16.54 | 15.88 | 16.00 | 3,123,665 | -0.40(-2.46%) |
Dec 07, 2007 | 16.23 | 17.06 | 16.23 | 16.40 | 5,238,412 | +0.28(+1.74%) |
Dec 06, 2007 | 16.07 | 16.47 | 15.96 | 16.12 | 3,280,170 | +0.07(+0.44%) |
Dec 05, 2007 | 16.36 | 16.46 | 15.98 | 16.05 | 2,481,328 | -0.27(-1.67%) |
Dec 04, 2007 | 16.36 | 16.65 | 15.66 | 16.32 | 7,228,325 | -0.85(-4.95%) |