Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.56 | 17.68 | 16.57 | 16.75 | 1,634,718 | -1.17(-6.52%) |
Feb 28, 2008 | 18.73 | 18.73 | 17.84 | 17.92 | 794,024 | -0.97(-5.12%) |
Feb 27, 2008 | 18.52 | 19.33 | 18.31 | 18.88 | 646,890 | +0.26(+1.40%) |
Feb 26, 2008 | 17.56 | 19.02 | 17.38 | 18.62 | 1,529,944 | +1.12(+6.41%) |
Feb 25, 2008 | 17.02 | 17.50 | 16.70 | 17.50 | 633,117 | +0.62(+3.65%) |
Feb 22, 2008 | 16.90 | 16.97 | 16.38 | 16.89 | 501,958 | +0.02(+0.11%) |
Feb 21, 2008 | 17.58 | 17.85 | 16.80 | 16.87 | 493,939 | -0.46(-2.66%) |
Feb 20, 2008 | 16.62 | 17.38 | 16.41 | 17.33 | 930,252 | +0.72(+4.30%) |
Feb 19, 2008 | 16.51 | 16.96 | 16.51 | 16.61 | 985,254 | +0.14(+0.82%) |
Feb 18, 2008 | 17.16 | 17.17 | 16.22 | 16.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.16 | 17.17 | 16.22 | 16.48 | 878,332 | -0.70(-4.06%) |
Feb 14, 2008 | 17.94 | 17.94 | 17.04 | 17.18 | 603,157 | -0.50(-2.82%) |
Feb 13, 2008 | 17.45 | 17.75 | 17.15 | 17.67 | 490,501 | +0.39(+2.23%) |
Feb 12, 2008 | 17.85 | 17.97 | 17.06 | 17.29 | 803,922 | -0.13(-0.76%) |
Feb 11, 2008 | 17.09 | 17.77 | 16.54 | 17.42 | 565,354 | +0.35(+2.07%) |
Feb 08, 2008 | 17.30 | 17.52 | 16.57 | 17.07 | 976,078 | -0.24(-1.36%) |
Feb 07, 2008 | 16.98 | 18.21 | 16.98 | 17.30 | 1,071,679 | +0.05(+0.26%) |
Feb 06, 2008 | 17.98 | 18.27 | 17.18 | 17.26 | 1,508,526 | -0.58(-3.25%) |
Feb 05, 2008 | 18.15 | 19.25 | 17.84 | 17.84 | 1,561,954 | -0.51(-2.76%) |
Feb 04, 2008 | 19.55 | 19.59 | 18.09 | 18.34 | 1,582,427 | -1.19(-6.07%) |
Feb 01, 2008 | 18.95 | 19.70 | 18.31 | 19.53 | 1,437,066 | +0.59(+3.11%) |
Jan 31, 2008 | 16.77 | 19.19 | 16.53 | 18.94 | 1,972,515 | +1.78(+10.40%) |
Jan 30, 2008 | 17.95 | 18.11 | 17.12 | 17.16 | 2,194,643 | -0.89(-4.92%) |
Jan 29, 2008 | 17.37 | 18.24 | 16.94 | 18.04 | 2,173,440 | +0.81(+4.67%) |
Jan 28, 2008 | 16.32 | 17.25 | 15.22 | 17.24 | 654,714 | +0.95(+5.84%) |
Jan 25, 2008 | 16.75 | 17.38 | 16.09 | 16.29 | 826,921 | -0.09(-0.55%) |
Jan 24, 2008 | 16.50 | 16.89 | 15.78 | 16.38 | 1,471,441 | +0.10(+0.61%) |
Jan 23, 2008 | 14.15 | 16.29 | 13.94 | 16.28 | 1,807,696 | +1.94(+13.51%) |
Jan 22, 2008 | 12.78 | 14.49 | 12.77 | 14.34 | 1,996,960 | +0.85(+6.31%) |
Jan 21, 2008 | 13.67 | 13.76 | 13.22 | 13.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.67 | 13.76 | 13.22 | 13.49 | 311,958 | +0.03(+0.20%) |
Jan 17, 2008 | 13.44 | 13.76 | 13.25 | 13.46 | 509,978 | +0.16(+1.22%) |
Jan 16, 2008 | 12.88 | 13.70 | 12.72 | 13.30 | 567,962 | +0.46(+3.60%) |
Jan 15, 2008 | 13.40 | 13.40 | 12.74 | 12.84 | 421,254 | -0.70(-5.15%) |
Jan 14, 2008 | 13.22 | 13.54 | 12.75 | 13.54 | 307,907 | +0.44(+3.39%) |
Jan 11, 2008 | 13.13 | 13.40 | 12.70 | 13.09 | 442,625 | -0.13(-0.96%) |
Jan 10, 2008 | 12.54 | 13.55 | 12.49 | 13.22 | 539,593 | +0.52(+4.06%) |
Jan 09, 2008 | 12.80 | 12.95 | 12.14 | 12.70 | 730,436 | -0.22(-1.68%) |
Jan 08, 2008 | 13.78 | 13.95 | 12.90 | 12.92 | 483,371 | -0.78(-5.68%) |
Jan 07, 2008 | 13.86 | 14.01 | 13.44 | 13.70 | 1,007,323 | -0.15(-1.11%) |
Jan 04, 2008 | 14.49 | 14.56 | 13.13 | 13.85 | 889,338 | -0.85(-5.79%) |
Jan 03, 2008 | 15.39 | 15.44 | 14.69 | 14.70 | 469,217 | -0.63(-4.13%) |
Jan 02, 2008 | 16.07 | 16.07 | 15.29 | 15.34 | 348,963 | -0.62(-3.91%) |
Jan 01, 2008 | 15.44 | 16.10 | 15.16 | 15.96 | 770,289 | +0.00(+0.00%) |
Dec 31, 2007 | 15.44 | 16.10 | 15.16 | 15.96 | 770,289 | +0.34(+2.20%) |
Dec 28, 2007 | 16.06 | 16.06 | 15.54 | 15.62 | 279,482 | -0.33(-2.10%) |
Dec 27, 2007 | 16.32 | 16.45 | 15.93 | 15.95 | 240,744 | -0.62(-3.72%) |
Dec 26, 2007 | 16.57 | 16.67 | 16.36 | 16.57 | 453,399 | -0.10(-0.63%) |
Dec 24, 2007 | 16.51 | 16.69 | 16.30 | 16.67 | 174,290 | +0.29(+1.74%) |
Dec 21, 2007 | 16.13 | 16.43 | 15.90 | 16.39 | 203,339 | +0.33(+2.03%) |
Dec 20, 2007 | 16.33 | 16.33 | 15.58 | 16.06 | 303,849 | -0.08(-0.50%) |
Dec 19, 2007 | 16.21 | 16.41 | 15.91 | 16.14 | 315,004 | -0.13(-0.78%) |
Dec 18, 2007 | 16.12 | 16.75 | 15.85 | 16.27 | 497,027 | +0.43(+2.69%) |
Dec 17, 2007 | 16.22 | 16.42 | 15.84 | 15.84 | 222,115 | -0.34(-2.13%) |
Dec 14, 2007 | 16.32 | 16.59 | 16.07 | 16.19 | 269,499 | -0.24(-1.43%) |
Dec 13, 2007 | 16.33 | 16.50 | 16.00 | 16.42 | 305,395 | +0.09(+0.55%) |
Dec 12, 2007 | 17.01 | 17.43 | 16.13 | 16.33 | 720,579 | -0.05(-0.33%) |
Dec 11, 2007 | 18.03 | 18.26 | 16.25 | 16.39 | 1,000,791 | -1.58(-8.77%) |
Dec 10, 2007 | 17.37 | 18.01 | 17.08 | 17.96 | 370,011 | +0.76(+4.42%) |
Dec 07, 2007 | 17.56 | 17.62 | 17.00 | 17.20 | 632,784 | -0.11(-0.61%) |
Dec 06, 2007 | 15.58 | 17.34 | 15.29 | 17.31 | 723,572 | +1.80(+11.60%) |
Dec 05, 2007 | 15.53 | 15.58 | 15.26 | 15.51 | 214,605 | +0.39(+2.58%) |
Dec 04, 2007 | 15.16 | 15.50 | 15.10 | 15.12 | 154,299 | -0.38(-2.45%) |