Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.43 | 18.65 | 18.08 | 18.19 | 128,953 | -0.38(-2.03%) |
Feb 28, 2008 | 19.38 | 19.38 | 18.25 | 18.57 | 101,500 | -0.57(-2.96%) |
Feb 27, 2008 | 18.48 | 19.47 | 17.91 | 19.13 | 72,731 | +0.33(+1.77%) |
Feb 26, 2008 | 17.74 | 19.09 | 17.20 | 18.80 | 102,880 | +0.62(+3.41%) |
Feb 25, 2008 | 18.22 | 18.53 | 17.73 | 18.18 | 67,771 | +0.01(+0.05%) |
Feb 22, 2008 | 18.05 | 18.48 | 17.88 | 18.17 | 130,018 | +0.12(+0.65%) |
Feb 21, 2008 | 18.41 | 18.50 | 17.96 | 18.06 | 131,009 | -0.21(-1.13%) |
Feb 20, 2008 | 17.81 | 18.36 | 17.55 | 18.26 | 118,378 | +0.55(+3.09%) |
Feb 19, 2008 | 16.91 | 17.72 | 16.60 | 17.72 | 107,205 | +1.10(+6.65%) |
Feb 18, 2008 | 16.42 | 16.93 | 16.32 | 16.61 | 81,336 | +0.00(+0.00%) |
Feb 15, 2008 | 16.42 | 16.93 | 16.32 | 16.61 | 81,336 | +0.12(+0.71%) |
Feb 14, 2008 | 17.49 | 17.64 | 16.49 | 16.49 | 108,269 | -0.87(-5.02%) |
Feb 13, 2008 | 15.84 | 17.53 | 15.84 | 17.37 | 137,315 | +1.62(+10.26%) |
Feb 12, 2008 | 16.10 | 16.39 | 15.49 | 15.75 | 125,248 | -0.33(-2.07%) |
Feb 11, 2008 | 14.89 | 16.69 | 14.65 | 16.08 | 222,293 | +1.26(+8.48%) |
Feb 08, 2008 | 14.64 | 15.45 | 14.49 | 14.82 | 138,034 | +0.18(+1.23%) |
Feb 07, 2008 | 14.28 | 14.82 | 14.14 | 14.65 | 220,468 | +0.31(+2.19%) |
Feb 06, 2008 | 14.88 | 15.20 | 14.31 | 14.33 | 139,228 | -0.46(-3.10%) |
Feb 05, 2008 | 15.21 | 15.26 | 14.53 | 14.79 | 192,887 | -0.39(-2.54%) |
Feb 04, 2008 | 15.10 | 15.49 | 15.04 | 15.17 | 178,481 | +0.21(+1.38%) |
Feb 01, 2008 | 13.96 | 15.50 | 13.85 | 14.97 | 310,161 | +1.37(+10.11%) |
Jan 31, 2008 | 13.47 | 13.69 | 13.03 | 13.59 | 296,756 | +0.00(+0.00%) |
Jan 30, 2008 | 13.44 | 14.32 | 13.43 | 13.59 | 175,847 | +0.17(+1.27%) |
Jan 29, 2008 | 13.68 | 14.01 | 12.94 | 13.42 | 183,888 | -0.13(-0.93%) |
Jan 28, 2008 | 14.59 | 14.99 | 13.41 | 13.55 | 184,812 | -1.18(-7.99%) |
Jan 25, 2008 | 15.50 | 16.00 | 14.63 | 14.73 | 130,891 | -0.52(-3.42%) |
Jan 24, 2008 | 14.68 | 16.96 | 14.48 | 15.25 | 180,783 | +0.96(+6.73%) |
Jan 23, 2008 | 14.66 | 14.66 | 10.84 | 14.29 | 391,353 | -0.40(-2.75%) |
Jan 22, 2008 | 18.29 | 18.29 | 13.59 | 14.69 | 418,031 | -5.38(-26.80%) |
Jan 18, 2008 | 21.20 | 21.55 | 20.01 | 20.07 | 80,664 | -0.45(-2.19%) |
Jan 17, 2008 | 24.19 | 24.62 | 20.38 | 20.52 | 139,858 | -3.27(-13.74%) |
Jan 16, 2008 | 24.50 | 26.21 | 23.73 | 23.79 | 95,836 | -0.88(-3.57%) |
Jan 15, 2008 | 26.13 | 26.53 | 24.41 | 24.67 | 106,867 | -1.89(-7.10%) |
Jan 14, 2008 | 28.14 | 29.54 | 25.14 | 26.55 | 120,501 | -1.35(-4.83%) |
Jan 11, 2008 | 29.25 | 31.15 | 27.89 | 27.90 | 126,226 | -1.56(-5.30%) |
Jan 10, 2008 | 28.91 | 30.02 | 28.66 | 29.46 | 114,040 | +0.67(+2.34%) |
Jan 09, 2008 | 27.58 | 28.85 | 27.50 | 28.79 | 43,404 | +1.16(+4.19%) |
Jan 08, 2008 | 28.73 | 29.18 | 27.63 | 27.63 | 64,598 | -0.33(-1.19%) |
Jan 07, 2008 | 27.73 | 29.59 | 27.36 | 27.96 | 61,751 | +0.24(+0.87%) |
Jan 04, 2008 | 30.08 | 31.14 | 27.72 | 27.72 | 56,942 | -2.45(-8.12%) |
Jan 03, 2008 | 30.60 | 31.88 | 30.17 | 30.17 | 70,361 | -0.31(-1.00%) |
Jan 02, 2008 | 31.95 | 32.64 | 30.24 | 30.48 | 38,095 | +14.59(+91.83%) |
Jan 01, 2008 | 16.04 | 16.28 | 15.84 | 15.89 | 69,108 | +0.00(+0.00%) |
Dec 31, 2007 | 16.04 | 16.28 | 15.84 | 15.89 | 69,108 | -0.17(-1.08%) |
Dec 28, 2007 | 16.35 | 16.50 | 16.06 | 16.06 | 80,134 | -0.01(-0.04%) |
Dec 27, 2007 | 16.79 | 16.79 | 16.07 | 16.07 | 23,614 | -0.68(-4.07%) |
Dec 26, 2007 | 16.77 | 16.82 | 16.57 | 16.75 | 47,966 | +0.01(+0.04%) |
Dec 24, 2007 | 16.38 | 16.74 | 15.88 | 16.74 | 29,031 | +0.45(+2.76%) |
Dec 21, 2007 | 16.15 | 16.29 | 15.97 | 16.29 | 103,871 | +0.40(+2.50%) |
Dec 20, 2007 | 15.91 | 15.93 | 15.64 | 15.90 | 55,835 | +0.11(+0.73%) |
Dec 19, 2007 | 14.95 | 15.85 | 14.80 | 15.78 | 96,494 | +0.75(+4.99%) |
Dec 18, 2007 | 14.62 | 15.06 | 14.39 | 15.03 | 54,864 | +0.65(+4.54%) |
Dec 17, 2007 | 14.52 | 14.73 | 14.38 | 14.38 | 32,849 | -0.26(-1.79%) |
Dec 14, 2007 | 14.78 | 15.09 | 14.61 | 14.64 | 30,399 | -0.19(-1.27%) |
Dec 13, 2007 | 14.74 | 15.00 | 14.59 | 14.83 | 41,112 | -0.07(-0.44%) |
Dec 12, 2007 | 15.48 | 15.61 | 14.75 | 14.89 | 51,835 | -0.14(-0.96%) |
Dec 11, 2007 | 15.96 | 16.31 | 15.03 | 15.04 | 60,016 | -0.88(-5.50%) |
Dec 10, 2007 | 15.71 | 15.93 | 15.41 | 15.91 | 49,247 | +0.32(+2.03%) |
Dec 07, 2007 | 15.72 | 15.96 | 15.44 | 15.60 | 36,210 | -0.12(-0.74%) |
Dec 06, 2007 | 15.01 | 15.97 | 15.01 | 15.71 | 71,204 | +0.81(+5.44%) |
Dec 05, 2007 | 14.34 | 14.98 | 14.34 | 14.90 | 59,600 | +0.84(+6.00%) |
Dec 04, 2007 | 13.88 | 14.16 | 13.76 | 14.06 | 37,887 | +0.06(+0.40%) |