Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 15.15 | 15.43 | 14.78 | 14.91 | 10,406,532 | -0.48(-3.15%) |
Feb 28, 2008 | 14.54 | 15.85 | 14.37 | 15.39 | 35,663,480 | +2.26(+17.18%) |
Feb 27, 2008 | 13.11 | 13.48 | 12.58 | 13.14 | 12,264,640 | -0.04(-0.27%) |
Feb 26, 2008 | 13.38 | 13.57 | 13.17 | 13.17 | 5,188,897 | -0.41(-3.03%) |
Feb 25, 2008 | 13.06 | 13.69 | 13.06 | 13.58 | 5,305,000 | +0.52(+3.96%) |
Feb 22, 2008 | 13.48 | 13.48 | 12.88 | 13.07 | 5,126,480 | -0.29(-2.20%) |
Feb 21, 2008 | 13.35 | 13.53 | 13.11 | 13.36 | 4,103,513 | +0.10(+0.73%) |
Feb 20, 2008 | 12.77 | 13.33 | 12.73 | 13.27 | 3,390,042 | +0.41(+3.23%) |
Feb 19, 2008 | 13.67 | 13.67 | 12.80 | 12.85 | 6,552,232 | -0.59(-4.40%) |
Feb 18, 2008 | 13.72 | 13.77 | 13.26 | 13.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.72 | 13.77 | 13.26 | 13.44 | 4,438,851 | -0.32(-2.36%) |
Feb 14, 2008 | 14.00 | 14.11 | 13.73 | 13.77 | 4,891,285 | -0.20(-1.41%) |
Feb 13, 2008 | 13.82 | 14.10 | 13.73 | 13.96 | 5,805,065 | +0.37(+2.72%) |
Feb 12, 2008 | 13.79 | 13.83 | 13.45 | 13.59 | 5,385,698 | -0.09(-0.64%) |
Feb 11, 2008 | 13.25 | 13.97 | 13.25 | 13.68 | 15,580,658 | +0.98(+7.73%) |
Feb 08, 2008 | 12.73 | 12.93 | 12.56 | 12.70 | 4,154,644 | +0.01(+0.06%) |
Feb 07, 2008 | 11.75 | 12.97 | 11.75 | 12.69 | 10,966,915 | +0.74(+6.18%) |
Feb 06, 2008 | 13.29 | 13.29 | 11.87 | 11.95 | 10,389,938 | -1.22(-9.28%) |
Feb 05, 2008 | 12.78 | 13.43 | 12.55 | 13.18 | 8,295,598 | +0.25(+1.95%) |
Feb 04, 2008 | 12.91 | 13.16 | 12.56 | 12.93 | 5,094,510 | +0.01(+0.10%) |
Feb 01, 2008 | 13.11 | 13.45 | 12.76 | 12.91 | 8,326,570 | -0.05(-0.37%) |
Jan 31, 2008 | 12.41 | 13.31 | 12.18 | 12.96 | 12,035,193 | +0.39(+3.08%) |
Jan 30, 2008 | 12.85 | 13.10 | 12.56 | 12.57 | 5,847,829 | -0.42(-3.21%) |
Jan 29, 2008 | 13.33 | 13.50 | 12.83 | 12.99 | 4,913,846 | -0.28(-2.13%) |
Jan 28, 2008 | 12.81 | 13.41 | 12.81 | 13.27 | 4,464,828 | +0.05(+0.42%) |
Jan 25, 2008 | 14.02 | 14.38 | 13.07 | 13.22 | 7,716,386 | -0.88(-6.22%) |
Jan 24, 2008 | 13.81 | 14.17 | 13.48 | 14.09 | 6,440,710 | +0.30(+2.15%) |
Jan 23, 2008 | 12.55 | 13.84 | 12.38 | 13.80 | 9,327,044 | +0.74(+5.70%) |
Jan 22, 2008 | 12.17 | 13.23 | 12.02 | 13.05 | 8,202,729 | +0.11(+0.85%) |
Jan 21, 2008 | 13.60 | 13.60 | 12.73 | 12.94 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.60 | 13.60 | 12.73 | 12.94 | 11,268,641 | -0.42(-3.14%) |
Jan 17, 2008 | 13.73 | 13.89 | 13.28 | 13.36 | 9,393,534 | -0.21(-1.53%) |
Jan 16, 2008 | 13.41 | 13.76 | 13.06 | 13.57 | 5,820,032 | +0.04(+0.26%) |
Jan 15, 2008 | 13.58 | 13.77 | 13.50 | 13.53 | 5,784,106 | -0.36(-2.59%) |
Jan 14, 2008 | 13.80 | 13.94 | 13.43 | 13.89 | 4,776,082 | +0.29(+2.17%) |
Jan 11, 2008 | 13.87 | 14.25 | 13.47 | 13.60 | 6,548,278 | -0.28(-2.00%) |
Jan 10, 2008 | 13.48 | 14.07 | 13.26 | 13.88 | 8,779,197 | +0.31(+2.30%) |
Jan 09, 2008 | 13.59 | 13.79 | 13.04 | 13.56 | 9,073,297 | -0.09(-0.68%) |
Jan 08, 2008 | 14.42 | 14.80 | 13.61 | 13.66 | 6,582,231 | -0.76(-5.30%) |
Jan 07, 2008 | 14.46 | 14.49 | 13.70 | 14.42 | 13,126,925 | -0.27(-1.87%) |
Jan 04, 2008 | 14.98 | 15.13 | 14.50 | 14.70 | 6,446,369 | -0.53(-3.48%) |
Jan 03, 2008 | 14.98 | 15.44 | 14.98 | 15.23 | 3,693,842 | +0.17(+1.16%) |
Jan 02, 2008 | 15.74 | 15.87 | 14.95 | 15.05 | 4,986,385 | -0.60(-3.84%) |
Jan 01, 2008 | 16.08 | 16.08 | 15.59 | 15.65 | 3,521,217 | +0.00(+0.00%) |
Dec 31, 2007 | 16.08 | 16.08 | 15.59 | 15.65 | 3,521,217 | -0.43(-2.66%) |
Dec 28, 2007 | 16.09 | 16.17 | 15.89 | 16.08 | 2,338,651 | +0.09(+0.56%) |
Dec 27, 2007 | 15.93 | 16.24 | 15.69 | 15.99 | 3,508,577 | +0.04(+0.27%) |
Dec 26, 2007 | 15.93 | 16.04 | 15.55 | 15.95 | 2,815,048 | -0.03(-0.17%) |
Dec 24, 2007 | 15.73 | 16.17 | 15.70 | 15.97 | 1,470,434 | +0.06(+0.36%) |
Dec 21, 2007 | 16.23 | 16.36 | 15.64 | 15.92 | 7,784,355 | -0.31(-1.91%) |
Dec 20, 2007 | 15.17 | 16.23 | 15.17 | 16.23 | 12,352,270 | +1.26(+8.41%) |
Dec 19, 2007 | 14.42 | 15.19 | 14.42 | 14.97 | 9,356,807 | +0.36(+2.48%) |
Dec 18, 2007 | 14.84 | 14.84 | 14.41 | 14.61 | 7,690,432 | -0.06(-0.39%) |
Dec 17, 2007 | 14.73 | 14.91 | 14.57 | 14.66 | 7,102,978 | -0.20(-1.38%) |
Dec 14, 2007 | 14.80 | 15.06 | 14.54 | 14.87 | 5,094,518 | +0.06(+0.44%) |
Dec 13, 2007 | 14.51 | 14.93 | 14.45 | 14.80 | 4,992,112 | +0.27(+1.86%) |
Dec 12, 2007 | 14.53 | 14.84 | 14.31 | 14.53 | 5,804,772 | +0.22(+1.55%) |
Dec 11, 2007 | 14.25 | 14.94 | 14.23 | 14.31 | 7,206,289 | -0.09(-0.66%) |
Dec 10, 2007 | 14.51 | 14.51 | 14.04 | 14.41 | 4,542,806 | -0.03(-0.24%) |
Dec 07, 2007 | 14.25 | 14.77 | 14.11 | 14.44 | 7,647,288 | +0.32(+2.30%) |
Dec 06, 2007 | 13.93 | 14.24 | 13.79 | 14.12 | 4,125,782 | +0.12(+0.86%) |
Dec 05, 2007 | 13.98 | 14.21 | 13.79 | 14.00 | 4,470,632 | +0.18(+1.32%) |
Dec 04, 2007 | 13.77 | 13.94 | 13.70 | 13.81 | 4,123,779 | -0.11(-0.81%) |