Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.60 | 12.60 | 11.65 | 11.75 | 5,518,141 | -0.65(-5.25%) |
Feb 28, 2008 | 13.33 | 13.41 | 12.24 | 12.40 | 4,235,589 | -0.80(-6.07%) |
Feb 27, 2008 | 13.52 | 13.66 | 12.98 | 13.20 | 6,346,632 | -0.80(-5.72%) |
Feb 26, 2008 | 14.04 | 14.27 | 13.64 | 14.00 | 2,552,859 | -0.21(-1.49%) |
Feb 25, 2008 | 14.44 | 14.56 | 13.56 | 14.22 | 3,808,516 | -0.19(-1.34%) |
Feb 22, 2008 | 14.40 | 14.54 | 13.75 | 14.41 | 3,463,594 | +0.14(+0.99%) |
Feb 21, 2008 | 14.95 | 15.10 | 13.92 | 14.27 | 3,192,395 | -0.53(-3.57%) |
Feb 20, 2008 | 14.74 | 14.96 | 14.15 | 14.80 | 3,595,003 | +0.04(+0.24%) |
Feb 19, 2008 | 15.52 | 15.52 | 14.51 | 14.76 | 4,750,069 | -0.48(-3.18%) |
Feb 18, 2008 | 15.02 | 15.46 | 14.99 | 15.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.02 | 15.46 | 14.99 | 15.24 | 3,476,064 | +0.24(+1.58%) |
Feb 14, 2008 | 15.76 | 15.76 | 14.80 | 15.01 | 4,717,474 | -0.58(-3.73%) |
Feb 13, 2008 | 15.33 | 15.79 | 15.27 | 15.59 | 5,966,504 | +0.16(+1.03%) |
Feb 12, 2008 | 15.84 | 15.96 | 15.02 | 15.43 | 4,062,776 | -0.41(-2.61%) |
Feb 11, 2008 | 16.36 | 16.36 | 15.58 | 15.84 | 3,147,487 | -0.17(-1.04%) |
Feb 08, 2008 | 15.87 | 16.28 | 15.83 | 16.01 | 6,338,514 | -0.26(-1.62%) |
Feb 07, 2008 | 16.49 | 16.71 | 15.79 | 16.27 | 6,279,924 | +0.48(+3.01%) |
Feb 06, 2008 | 14.52 | 16.34 | 14.52 | 15.80 | 8,893,718 | +0.81(+5.40%) |
Feb 05, 2008 | 14.88 | 15.64 | 14.80 | 14.99 | 4,474,807 | -0.19(-1.28%) |
Feb 04, 2008 | 16.23 | 16.54 | 15.05 | 15.18 | 6,114,400 | -1.13(-6.91%) |
Feb 01, 2008 | 14.79 | 16.41 | 14.47 | 16.31 | 7,893,857 | +1.51(+10.17%) |
Jan 31, 2008 | 14.00 | 14.96 | 14.00 | 14.80 | 4,430,933 | +0.59(+4.15%) |
Jan 30, 2008 | 14.04 | 14.66 | 14.01 | 14.22 | 5,397,493 | +0.12(+0.87%) |
Jan 29, 2008 | 14.22 | 14.57 | 13.93 | 14.09 | 5,448,158 | -0.09(-0.62%) |
Jan 28, 2008 | 14.27 | 14.69 | 14.00 | 14.18 | 3,730,522 | -0.09(-0.62%) |
Jan 25, 2008 | 14.08 | 14.52 | 13.70 | 14.27 | 3,514,327 | +0.19(+1.38%) |
Jan 24, 2008 | 14.07 | 14.27 | 13.73 | 14.07 | 3,593,718 | +0.01(+0.06%) |
Jan 23, 2008 | 12.51 | 14.29 | 12.32 | 14.07 | 3,786,552 | +0.99(+7.61%) |
Jan 22, 2008 | 12.06 | 13.55 | 12.06 | 13.07 | 5,162,969 | -0.26(-1.92%) |
Jan 21, 2008 | 13.71 | 13.77 | 13.09 | 13.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.71 | 13.77 | 13.09 | 13.33 | 2,747,428 | -0.04(-0.33%) |
Jan 17, 2008 | 14.17 | 14.50 | 12.92 | 13.37 | 5,282,372 | -0.71(-5.06%) |
Jan 16, 2008 | 14.08 | 14.28 | 13.05 | 14.08 | 7,015,457 | +0.02(+0.13%) |
Jan 15, 2008 | 13.51 | 14.47 | 13.47 | 14.07 | 7,755,811 | +0.60(+4.44%) |
Jan 14, 2008 | 13.82 | 13.95 | 13.16 | 13.47 | 3,764,754 | -0.16(-1.16%) |
Jan 11, 2008 | 14.26 | 14.52 | 13.00 | 13.63 | 8,343,129 | -0.44(-3.13%) |
Jan 10, 2008 | 12.38 | 14.90 | 12.15 | 14.07 | 20,391,404 | +2.17(+18.20%) |
Jan 09, 2008 | 11.09 | 12.19 | 10.35 | 11.90 | 9,498,947 | +1.54(+14.87%) |
Jan 08, 2008 | 11.71 | 11.93 | 10.12 | 10.36 | 10,578,423 | -1.43(-12.10%) |
Jan 07, 2008 | 11.82 | 12.09 | 11.28 | 11.79 | 4,695,733 | +0.02(+0.15%) |
Jan 04, 2008 | 11.79 | 11.99 | 11.14 | 11.77 | 8,835,954 | -0.25(-2.05%) |
Jan 03, 2008 | 12.05 | 12.30 | 11.88 | 12.01 | 8,777,452 | -0.12(-1.02%) |
Jan 02, 2008 | 12.97 | 13.02 | 11.95 | 12.14 | 7,216,323 | -0.97(-7.39%) |
Jan 01, 2008 | 12.89 | 13.42 | 12.76 | 13.11 | 3,162,422 | +0.00(+0.00%) |
Dec 31, 2007 | 12.89 | 13.42 | 12.76 | 13.11 | 3,162,422 | +0.26(+1.99%) |
Dec 28, 2007 | 12.73 | 13.07 | 12.57 | 12.85 | 3,034,948 | +0.16(+1.25%) |
Dec 27, 2007 | 12.97 | 12.97 | 12.50 | 12.69 | 3,504,437 | -0.32(-2.44%) |
Dec 26, 2007 | 13.21 | 13.21 | 12.74 | 13.01 | 2,046,174 | -0.29(-2.18%) |
Dec 24, 2007 | 13.29 | 13.60 | 12.93 | 13.30 | 1,525,445 | +0.03(+0.20%) |
Dec 21, 2007 | 12.65 | 13.36 | 12.43 | 13.27 | 3,891,671 | +0.62(+4.87%) |
Dec 20, 2007 | 12.98 | 13.13 | 12.38 | 12.66 | 4,204,831 | -0.32(-2.44%) |
Dec 19, 2007 | 12.57 | 13.10 | 12.36 | 12.97 | 3,274,488 | +0.50(+4.02%) |
Dec 18, 2007 | 12.94 | 12.97 | 12.42 | 12.47 | 5,798,761 | -0.32(-2.48%) |
Dec 17, 2007 | 13.74 | 13.76 | 12.76 | 12.79 | 5,630,549 | -0.94(-6.86%) |
Dec 14, 2007 | 13.70 | 13.93 | 12.72 | 13.73 | 5,458,885 | +0.22(+1.63%) |
Dec 13, 2007 | 13.69 | 14.48 | 13.15 | 13.51 | 7,464,569 | -0.34(-2.48%) |
Dec 12, 2007 | 15.14 | 15.15 | 13.05 | 13.85 | 8,520,111 | -1.14(-7.58%) |
Dec 11, 2007 | 16.14 | 16.14 | 14.93 | 14.99 | 3,651,064 | -1.06(-6.63%) |
Dec 10, 2007 | 16.60 | 16.60 | 15.93 | 16.05 | 3,112,593 | -0.40(-2.46%) |
Dec 07, 2007 | 16.28 | 17.12 | 16.28 | 16.46 | 5,219,846 | +0.28(+1.74%) |
Dec 06, 2007 | 16.13 | 16.53 | 16.02 | 16.18 | 3,268,545 | +0.07(+0.44%) |
Dec 05, 2007 | 16.42 | 16.52 | 16.04 | 16.11 | 2,472,533 | -0.27(-1.67%) |
Dec 04, 2007 | 16.42 | 16.71 | 15.72 | 16.38 | 7,202,706 | -0.85(-4.95%) |