Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.94 | 20.03 | 19.29 | 19.47 | 7,795,634 | -0.38(-1.94%) |
Feb 28, 2008 | 19.33 | 19.94 | 19.29 | 19.86 | 7,398,818 | +0.53(+2.72%) |
Feb 27, 2008 | 19.43 | 19.63 | 19.21 | 19.33 | 9,325,701 | +0.16(+0.86%) |
Feb 26, 2008 | 18.76 | 19.25 | 18.60 | 19.17 | 7,488,566 | +0.42(+2.26%) |
Feb 25, 2008 | 18.38 | 18.77 | 18.03 | 18.74 | 6,861,786 | +0.59(+3.24%) |
Feb 22, 2008 | 18.38 | 18.57 | 17.66 | 18.16 | 10,070,734 | -0.33(-1.78%) |
Feb 21, 2008 | 18.79 | 19.25 | 18.36 | 18.49 | 10,289,864 | -0.07(-0.38%) |
Feb 20, 2008 | 18.02 | 18.58 | 17.90 | 18.56 | 8,406,222 | +0.47(+2.61%) |
Feb 19, 2008 | 17.94 | 18.19 | 17.70 | 18.08 | 9,450,633 | +0.69(+3.97%) |
Feb 18, 2008 | 17.47 | 17.70 | 17.08 | 17.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.47 | 17.70 | 17.08 | 17.39 | 7,356,135 | +0.06(+0.36%) |
Feb 14, 2008 | 17.72 | 17.89 | 17.30 | 17.33 | 6,226,295 | -0.27(-1.56%) |
Feb 13, 2008 | 16.88 | 17.69 | 16.73 | 17.61 | 8,251,817 | +0.52(+3.03%) |
Feb 12, 2008 | 17.94 | 18.14 | 17.00 | 17.09 | 7,321,792 | -0.86(-4.77%) |
Feb 11, 2008 | 17.50 | 18.03 | 17.11 | 17.94 | 8,856,667 | +0.52(+2.97%) |
Feb 08, 2008 | 16.69 | 17.54 | 16.69 | 17.43 | 9,887,912 | +1.01(+6.17%) |
Feb 07, 2008 | 16.56 | 16.77 | 16.29 | 16.41 | 7,573,146 | -0.18(-1.09%) |
Feb 06, 2008 | 16.83 | 17.16 | 16.55 | 16.59 | 6,614,327 | +0.16(+0.96%) |
Feb 05, 2008 | 16.43 | 16.90 | 16.22 | 16.44 | 8,483,653 | -0.49(-2.88%) |
Feb 04, 2008 | 16.73 | 17.30 | 16.66 | 16.92 | 6,282,976 | -0.32(-1.87%) |
Feb 01, 2008 | 17.66 | 17.78 | 17.00 | 17.24 | 7,698,804 | -0.12(-0.68%) |
Jan 31, 2008 | 17.41 | 17.62 | 17.00 | 17.36 | 8,901,530 | -0.28(-1.60%) |
Jan 30, 2008 | 17.22 | 17.93 | 17.00 | 17.64 | 9,347,603 | +0.39(+2.28%) |
Jan 29, 2008 | 17.53 | 17.98 | 16.99 | 17.25 | 7,983,909 | -0.36(-2.05%) |
Jan 28, 2008 | 17.67 | 18.09 | 17.28 | 17.61 | 8,467,133 | +0.20(+1.13%) |
Jan 25, 2008 | 18.38 | 18.78 | 17.17 | 17.42 | 15,591,859 | -0.27(-1.51%) |
Jan 24, 2008 | 16.51 | 17.71 | 16.49 | 17.68 | 24,329,874 | +1.71(+10.72%) |
Jan 23, 2008 | 16.18 | 16.84 | 15.50 | 15.97 | 21,797,982 | -0.99(-5.83%) |
Jan 22, 2008 | 14.77 | 17.00 | 14.72 | 16.96 | 13,879,756 | +0.94(+5.88%) |
Jan 21, 2008 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.54 | 16.56 | 15.22 | 16.02 | 17,881,336 | -0.33(-2.02%) |
Jan 17, 2008 | 17.21 | 17.39 | 16.25 | 16.35 | 9,725,972 | -0.62(-3.66%) |
Jan 16, 2008 | 16.69 | 17.48 | 16.55 | 16.97 | 12,990,413 | -0.57(-3.22%) |
Jan 15, 2008 | 18.38 | 18.48 | 17.28 | 17.54 | 10,991,071 | -0.85(-4.61%) |
Jan 14, 2008 | 18.67 | 18.89 | 18.19 | 18.38 | 11,162,562 | +0.30(+1.65%) |
Jan 11, 2008 | 17.67 | 18.23 | 17.57 | 18.08 | 12,015,776 | +0.30(+1.68%) |
Jan 10, 2008 | 16.66 | 17.95 | 16.66 | 17.79 | 11,781,834 | +0.79(+4.67%) |
Jan 09, 2008 | 16.73 | 17.01 | 16.25 | 16.99 | 10,682,067 | +0.25(+1.50%) |
Jan 08, 2008 | 16.49 | 17.62 | 16.49 | 16.74 | 11,746,780 | +0.74(+4.61%) |
Jan 07, 2008 | 15.95 | 16.44 | 15.84 | 16.00 | 7,747,648 | -0.09(-0.59%) |
Jan 04, 2008 | 16.10 | 16.29 | 15.78 | 16.10 | 7,807,854 | -0.24(-1.49%) |
Jan 03, 2008 | 15.69 | 16.44 | 15.69 | 16.34 | 9,535,102 | +0.52(+3.28%) |
Jan 02, 2008 | 14.83 | 15.96 | 14.83 | 15.82 | 10,083,445 | +1.37(+9.51%) |
Jan 01, 2008 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.61 | 14.84 | 14.37 | 14.45 | 2,922,634 | -0.29(-1.97%) |
Dec 28, 2007 | 14.46 | 14.78 | 14.32 | 14.74 | 4,201,280 | +0.69(+4.92%) |
Dec 27, 2007 | 14.45 | 14.53 | 13.97 | 14.05 | 4,135,017 | -0.23(-1.60%) |
Dec 26, 2007 | 14.21 | 14.45 | 14.02 | 14.28 | 2,980,285 | +0.27(+1.96%) |
Dec 24, 2007 | 14.28 | 14.28 | 13.99 | 14.00 | 3,136,489 | +0.03(+0.22%) |
Dec 21, 2007 | 13.18 | 14.03 | 13.18 | 13.97 | 8,775,218 | +1.10(+8.54%) |
Dec 20, 2007 | 12.89 | 12.95 | 12.59 | 12.87 | 4,843,846 | +0.04(+0.31%) |
Dec 19, 2007 | 12.76 | 13.24 | 12.73 | 12.83 | 3,905,939 | -0.10(-0.79%) |
Dec 18, 2007 | 13.02 | 13.14 | 12.50 | 12.93 | 5,914,572 | +0.31(+2.42%) |
Dec 17, 2007 | 13.34 | 13.37 | 12.57 | 12.63 | 7,354,990 | -0.90(-6.62%) |
Dec 14, 2007 | 13.69 | 13.96 | 13.48 | 13.52 | 6,304,940 | -0.49(-3.48%) |
Dec 13, 2007 | 14.41 | 14.42 | 13.85 | 14.01 | 5,331,353 | -0.49(-3.41%) |
Dec 12, 2007 | 14.36 | 14.64 | 14.18 | 14.50 | 5,868,970 | +0.48(+3.42%) |
Dec 11, 2007 | 14.61 | 14.80 | 13.99 | 14.02 | 4,855,131 | -0.53(-3.62%) |
Dec 10, 2007 | 14.68 | 14.86 | 14.50 | 14.55 | 3,924,492 | +0.09(+0.60%) |
Dec 07, 2007 | 14.43 | 14.47 | 14.08 | 14.46 | 5,132,289 | +0.17(+1.21%) |
Dec 06, 2007 | 13.74 | 14.46 | 13.74 | 14.29 | 5,717,035 | +0.35(+2.48%) |
Dec 05, 2007 | 13.76 | 14.13 | 13.76 | 13.95 | 4,440,640 | -0.06(-0.45%) |
Dec 04, 2007 | 14.19 | 14.23 | 13.84 | 14.01 | 4,595,754 | -0.05(-0.34%) |