Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 15.59 | 15.69 | 15.27 | 15.30 | 4,668,908 | -0.44(-2.82%) |
Feb 28, 2008 | 15.74 | 15.92 | 15.65 | 15.74 | 4,402,899 | -0.05(-0.29%) |
Feb 27, 2008 | 15.84 | 16.02 | 15.74 | 15.79 | 4,454,930 | -0.16(-1.02%) |
Feb 26, 2008 | 15.48 | 16.01 | 15.48 | 15.95 | 4,089,963 | +0.41(+2.65%) |
Feb 25, 2008 | 15.09 | 15.54 | 15.08 | 15.54 | 4,603,054 | +0.40(+2.66%) |
Feb 22, 2008 | 14.98 | 15.15 | 14.89 | 15.14 | 3,817,179 | +0.14(+0.95%) |
Feb 21, 2008 | 15.14 | 15.25 | 14.94 | 15.00 | 3,394,619 | -0.22(-1.45%) |
Feb 20, 2008 | 14.83 | 15.28 | 14.78 | 15.22 | 4,777,683 | +0.37(+2.46%) |
Feb 19, 2008 | 15.33 | 15.33 | 14.78 | 14.85 | 5,735,210 | -0.32(-2.14%) |
Feb 18, 2008 | 15.10 | 15.20 | 14.92 | 15.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.10 | 15.20 | 14.92 | 15.18 | 2,693,343 | +0.14(+0.91%) |
Feb 14, 2008 | 15.15 | 15.18 | 14.94 | 15.04 | 3,191,101 | -0.03(-0.19%) |
Feb 13, 2008 | 15.12 | 15.19 | 14.97 | 15.07 | 3,319,407 | +0.04(+0.29%) |
Feb 12, 2008 | 14.99 | 15.27 | 14.90 | 15.03 | 3,033,478 | +0.12(+0.84%) |
Feb 11, 2008 | 14.62 | 14.95 | 14.52 | 14.90 | 2,580,890 | +0.19(+1.32%) |
Feb 08, 2008 | 14.52 | 14.77 | 14.49 | 14.71 | 2,839,600 | +0.26(+1.77%) |
Feb 07, 2008 | 14.40 | 14.62 | 14.29 | 14.45 | 3,864,782 | -0.03(-0.20%) |
Feb 06, 2008 | 14.47 | 14.57 | 14.32 | 14.48 | 3,616,575 | +0.09(+0.60%) |
Feb 05, 2008 | 14.78 | 14.78 | 14.36 | 14.39 | 6,154,641 | -0.55(-3.70%) |
Feb 04, 2008 | 15.23 | 15.23 | 14.81 | 14.95 | 4,839,701 | -0.16(-1.06%) |
Feb 01, 2008 | 14.58 | 15.14 | 14.54 | 15.11 | 5,135,238 | +0.48(+3.29%) |
Jan 31, 2008 | 13.99 | 14.76 | 13.99 | 14.63 | 5,223,527 | +0.15(+1.02%) |
Jan 30, 2008 | 14.64 | 14.72 | 14.31 | 14.48 | 4,559,936 | -0.12(-0.85%) |
Jan 29, 2008 | 14.40 | 14.64 | 14.35 | 14.60 | 4,146,227 | +0.37(+2.59%) |
Jan 28, 2008 | 14.10 | 14.23 | 13.78 | 14.23 | 4,982,968 | +0.20(+1.43%) |
Jan 25, 2008 | 14.12 | 14.29 | 13.87 | 14.03 | 6,104,900 | +0.10(+0.69%) |
Jan 24, 2008 | 13.57 | 14.20 | 13.57 | 13.94 | 9,086,605 | +0.46(+3.40%) |
Jan 23, 2008 | 12.89 | 13.50 | 12.36 | 13.48 | 12,191,304 | +0.79(+6.26%) |
Jan 22, 2008 | 12.14 | 12.78 | 12.14 | 12.69 | 6,200,088 | -0.10(-0.82%) |
Jan 21, 2008 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.76 | 12.90 | 12.45 | 12.79 | 5,399,591 | +0.16(+1.29%) |
Jan 17, 2008 | 12.96 | 13.09 | 12.57 | 12.63 | 4,818,069 | -0.25(-1.94%) |
Jan 16, 2008 | 12.87 | 13.21 | 12.77 | 12.88 | 3,961,874 | -0.12(-0.89%) |
Jan 15, 2008 | 13.07 | 13.08 | 12.84 | 12.99 | 4,132,633 | +0.01(+0.11%) |
Jan 14, 2008 | 12.69 | 13.03 | 12.69 | 12.98 | 3,387,376 | +0.34(+2.71%) |
Jan 11, 2008 | 12.98 | 12.98 | 12.63 | 12.64 | 4,938,601 | -0.39(-3.03%) |
Jan 10, 2008 | 12.64 | 13.16 | 12.58 | 13.03 | 5,265,265 | +0.26(+2.00%) |
Jan 09, 2008 | 12.76 | 12.97 | 12.70 | 12.78 | 4,779,522 | -0.10(-0.79%) |
Jan 08, 2008 | 13.09 | 13.23 | 12.87 | 12.88 | 3,806,486 | -0.24(-1.81%) |
Jan 07, 2008 | 13.35 | 13.55 | 13.03 | 13.12 | 4,255,827 | -0.20(-1.48%) |
Jan 04, 2008 | 13.47 | 13.47 | 13.22 | 13.31 | 4,912,716 | -0.16(-1.20%) |
Jan 03, 2008 | 13.38 | 13.58 | 13.38 | 13.47 | 2,995,861 | +0.02(+0.17%) |
Jan 02, 2008 | 13.61 | 13.78 | 13.39 | 13.45 | 2,806,140 | -0.15(-1.13%) |
Jan 01, 2008 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.69 | 13.78 | 13.60 | 13.61 | 2,205,713 | -0.19(-1.39%) |
Dec 28, 2007 | 13.73 | 13.92 | 13.72 | 13.80 | 2,276,389 | +0.03(+0.21%) |
Dec 27, 2007 | 13.86 | 13.87 | 13.72 | 13.77 | 3,157,986 | -0.02(-0.13%) |
Dec 26, 2007 | 13.94 | 13.94 | 13.73 | 13.78 | 1,595,319 | -0.06(-0.40%) |
Dec 24, 2007 | 13.76 | 13.87 | 13.72 | 13.84 | 2,252,156 | +0.21(+1.57%) |
Dec 21, 2007 | 13.54 | 13.67 | 13.47 | 13.63 | 6,593,893 | +0.08(+0.62%) |
Dec 20, 2007 | 13.69 | 13.86 | 13.39 | 13.54 | 2,719,235 | -0.15(-1.12%) |
Dec 19, 2007 | 13.63 | 14.07 | 13.50 | 13.69 | 5,002,009 | -0.12(-0.86%) |
Dec 18, 2007 | 14.31 | 14.31 | 13.74 | 13.81 | 3,907,007 | -0.24(-1.73%) |
Dec 17, 2007 | 13.93 | 14.25 | 13.92 | 14.06 | 3,403,333 | +0.05(+0.35%) |
Dec 14, 2007 | 14.37 | 14.37 | 13.94 | 14.01 | 4,998,966 | -0.24(-1.69%) |
Dec 13, 2007 | 14.36 | 14.36 | 14.12 | 14.25 | 4,964,817 | -0.27(-1.84%) |
Dec 12, 2007 | 14.63 | 14.92 | 14.36 | 14.52 | 3,943,223 | -0.05(-0.36%) |
Dec 11, 2007 | 14.86 | 15.12 | 14.41 | 14.57 | 16,812,910 | -0.25(-1.66%) |
Dec 10, 2007 | 14.45 | 14.81 | 14.42 | 14.81 | 5,871,768 | +0.31(+2.12%) |
Dec 07, 2007 | 14.72 | 14.89 | 14.49 | 14.51 | 4,664,403 | -0.11(-0.73%) |
Dec 06, 2007 | 14.11 | 14.71 | 14.05 | 14.61 | 4,864,092 | +0.50(+3.58%) |
Dec 05, 2007 | 14.05 | 14.23 | 14.01 | 14.11 | 3,397,034 | +0.13(+0.93%) |
Dec 04, 2007 | 13.76 | 14.02 | 13.63 | 13.98 | 4,691,964 | +0.03(+0.19%) |