Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 15.75 | 15.79 | 14.66 | 14.94 | 576,396 | -1.06(-6.60%) |
Feb 28, 2008 | 16.73 | 16.87 | 15.80 | 16.00 | 583,814 | -0.86(-5.09%) |
Feb 27, 2008 | 16.58 | 17.67 | 16.29 | 16.86 | 797,533 | +0.24(+1.42%) |
Feb 26, 2008 | 16.06 | 18.06 | 16.02 | 16.62 | 1,614,673 | +0.34(+2.06%) |
Feb 25, 2008 | 14.90 | 16.33 | 14.71 | 16.28 | 813,514 | +1.41(+9.49%) |
Feb 22, 2008 | 14.66 | 15.18 | 14.06 | 14.87 | 357,944 | +0.27(+1.82%) |
Feb 21, 2008 | 15.42 | 15.98 | 14.56 | 14.61 | 664,197 | -0.72(-4.70%) |
Feb 20, 2008 | 14.12 | 15.52 | 13.48 | 15.33 | 1,096,995 | +2.37(+18.28%) |
Feb 19, 2008 | 12.79 | 13.68 | 12.74 | 12.96 | 458,884 | +0.07(+0.54%) |
Feb 18, 2008 | 13.31 | 13.31 | 12.19 | 12.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.31 | 13.31 | 12.19 | 12.89 | 631,377 | -0.42(-3.19%) |
Feb 14, 2008 | 14.09 | 14.22 | 13.31 | 13.31 | 442,212 | -0.81(-5.73%) |
Feb 13, 2008 | 14.23 | 14.55 | 13.72 | 14.12 | 329,162 | +0.41(+3.02%) |
Feb 12, 2008 | 13.56 | 14.82 | 13.42 | 13.71 | 708,841 | +0.24(+1.76%) |
Feb 11, 2008 | 13.30 | 14.28 | 12.61 | 13.47 | 558,109 | +0.15(+1.11%) |
Feb 08, 2008 | 13.31 | 13.57 | 13.03 | 13.32 | 522,097 | -0.05(-0.37%) |
Feb 07, 2008 | 13.08 | 14.70 | 12.99 | 13.37 | 1,040,130 | +0.30(+2.26%) |
Feb 06, 2008 | 13.91 | 15.30 | 12.99 | 13.08 | 925,382 | -0.80(-5.76%) |
Feb 05, 2008 | 14.53 | 15.61 | 13.76 | 13.88 | 1,105,962 | -0.99(-6.64%) |
Feb 04, 2008 | 17.13 | 17.13 | 14.67 | 14.86 | 852,856 | -2.20(-12.90%) |
Feb 01, 2008 | 15.87 | 17.45 | 15.30 | 17.06 | 1,281,862 | +1.23(+7.79%) |
Jan 31, 2008 | 12.84 | 16.00 | 12.80 | 15.83 | 1,700,612 | +2.40(+17.85%) |
Jan 30, 2008 | 14.30 | 14.79 | 13.33 | 13.43 | 1,370,066 | -0.82(-5.75%) |
Jan 29, 2008 | 11.73 | 14.38 | 11.73 | 14.25 | 1,966,062 | +2.45(+20.74%) |
Jan 28, 2008 | 10.70 | 11.86 | 9.968 | 11.80 | 1,026,314 | +1.11(+10.33%) |
Jan 25, 2008 | 11.00 | 11.40 | 10.36 | 10.70 | 1,108,758 | -0.03(-0.28%) |
Jan 24, 2008 | 10.51 | 11.72 | 9.870 | 10.73 | 1,113,353 | +0.09(+0.83%) |
Jan 23, 2008 | 8.478 | 11.01 | 8.290 | 10.64 | 1,654,996 | +2.15(+25.35%) |
Jan 22, 2008 | 7.422 | 8.616 | 6.948 | 8.488 | 1,227,936 | +0.77(+9.97%) |
Jan 21, 2008 | 9.080 | 9.080 | 7.619 | 7.718 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.080 | 9.080 | 7.619 | 7.718 | 856,881 | -0.58(-7.02%) |
Jan 17, 2008 | 8.340 | 8.409 | 7.807 | 8.300 | 624,541 | +0.35(+4.34%) |
Jan 16, 2008 | 7.767 | 8.606 | 7.669 | 7.955 | 682,836 | +0.15(+1.90%) |
Jan 15, 2008 | 8.439 | 8.439 | 7.698 | 7.807 | 658,846 | -0.77(-8.98%) |
Jan 14, 2008 | 8.754 | 8.873 | 8.290 | 8.577 | 659,644 | -0.09(-1.03%) |
Jan 11, 2008 | 8.794 | 9.120 | 8.439 | 8.666 | 1,057,724 | -0.12(-1.35%) |
Jan 10, 2008 | 8.972 | 9.435 | 8.636 | 8.784 | 2,396,924 | -0.30(-3.26%) |
Jan 09, 2008 | 9.652 | 9.820 | 8.715 | 9.080 | 1,038,181 | -0.61(-6.31%) |
Jan 08, 2008 | 11.29 | 11.39 | 9.623 | 9.692 | 1,050,961 | -1.63(-14.39%) |
Jan 07, 2008 | 11.84 | 11.94 | 11.11 | 11.32 | 669,188 | -0.38(-3.21%) |
Jan 04, 2008 | 13.06 | 13.06 | 11.36 | 11.70 | 987,109 | -1.13(-8.78%) |
Jan 03, 2008 | 13.49 | 13.77 | 12.39 | 12.82 | 756,016 | -0.69(-5.11%) |
Jan 02, 2008 | 14.37 | 14.60 | 13.42 | 13.51 | 478,480 | -0.87(-6.04%) |
Jan 01, 2008 | 14.38 | 14.90 | 13.72 | 14.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.38 | 14.90 | 13.72 | 14.38 | 767,198 | -0.28(-1.89%) |
Dec 28, 2007 | 15.54 | 15.54 | 14.61 | 14.66 | 459,556 | -0.44(-2.94%) |
Dec 27, 2007 | 15.47 | 16.12 | 15.00 | 15.10 | 660,343 | -0.50(-3.23%) |
Dec 26, 2007 | 16.01 | 16.42 | 15.35 | 15.60 | 567,533 | -0.66(-4.07%) |
Dec 24, 2007 | 15.94 | 17.17 | 15.94 | 16.27 | 518,712 | -1.20(-6.89%) |
Dec 21, 2007 | 15.33 | 17.47 | 14.37 | 17.47 | 1,690,920 | +2.50(+16.68%) |
Dec 20, 2007 | 15.09 | 15.18 | 14.33 | 14.97 | 393,834 | -0.23(-1.49%) |
Dec 19, 2007 | 14.31 | 15.35 | 14.11 | 15.20 | 702,043 | +0.56(+3.84%) |
Dec 18, 2007 | 14.85 | 15.01 | 14.50 | 14.64 | 631,127 | +0.33(+2.28%) |
Dec 17, 2007 | 14.59 | 15.10 | 14.08 | 14.31 | 552,756 | -0.59(-3.97%) |
Dec 14, 2007 | 14.95 | 15.05 | 14.42 | 14.90 | 508,732 | -0.20(-1.31%) |
Dec 13, 2007 | 15.73 | 15.77 | 14.84 | 15.10 | 531,655 | -0.67(-4.26%) |
Dec 12, 2007 | 16.29 | 16.90 | 15.55 | 15.77 | 725,685 | +0.00(+0.00%) |
Dec 11, 2007 | 16.65 | 16.88 | 14.76 | 15.77 | 770,726 | -0.77(-4.65%) |
Dec 10, 2007 | 16.28 | 17.03 | 16.10 | 16.54 | 891,318 | +0.27(+1.64%) |
Dec 07, 2007 | 15.99 | 16.37 | 15.61 | 16.27 | 441,398 | +0.28(+1.73%) |
Dec 06, 2007 | 14.36 | 16.05 | 13.83 | 16.00 | 780,170 | +1.58(+10.95%) |
Dec 05, 2007 | 14.77 | 14.78 | 14.11 | 14.42 | 349,557 | +0.00(+0.00%) |
Dec 04, 2007 | 15.17 | 15.17 | 14.31 | 14.42 | 408,272 | -1.22(-7.82%) |