Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.07 | 14.26 | 13.73 | 13.79 | 1,733,162 | -0.46(-3.25%) |
Feb 28, 2008 | 15.28 | 15.28 | 14.18 | 14.25 | 2,617,622 | -0.37(-2.51%) |
Feb 27, 2008 | 14.77 | 14.86 | 14.29 | 14.62 | 3,087,351 | -0.29(-1.96%) |
Feb 26, 2008 | 14.41 | 15.02 | 14.41 | 14.91 | 1,822,278 | +0.44(+3.05%) |
Feb 25, 2008 | 14.20 | 14.47 | 13.80 | 14.47 | 1,804,586 | +0.27(+1.90%) |
Feb 22, 2008 | 13.92 | 14.21 | 13.64 | 14.20 | 1,312,698 | +0.34(+2.43%) |
Feb 21, 2008 | 14.08 | 14.21 | 13.72 | 13.86 | 1,469,269 | -0.16(-1.12%) |
Feb 20, 2008 | 13.70 | 14.15 | 13.70 | 14.02 | 1,501,637 | +0.23(+1.68%) |
Feb 19, 2008 | 14.14 | 14.29 | 13.74 | 13.79 | 1,245,288 | -0.23(-1.65%) |
Feb 18, 2008 | 14.12 | 14.21 | 13.88 | 14.02 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.12 | 14.21 | 13.88 | 14.02 | 1,189,324 | -0.17(-1.21%) |
Feb 14, 2008 | 14.46 | 14.55 | 14.10 | 14.19 | 2,118,604 | -0.22(-1.56%) |
Feb 13, 2008 | 13.85 | 14.46 | 13.85 | 14.41 | 2,242,619 | +0.65(+4.73%) |
Feb 12, 2008 | 13.53 | 13.85 | 13.53 | 13.76 | 1,281,543 | +0.33(+2.45%) |
Feb 11, 2008 | 13.55 | 13.93 | 13.36 | 13.44 | 1,852,201 | -0.07(-0.55%) |
Feb 08, 2008 | 13.46 | 13.77 | 13.20 | 13.51 | 1,446,037 | -0.03(-0.22%) |
Feb 07, 2008 | 13.11 | 13.58 | 13.08 | 13.54 | 1,885,012 | +0.40(+3.07%) |
Feb 06, 2008 | 13.61 | 13.66 | 13.10 | 13.14 | 1,293,828 | -0.43(-3.14%) |
Feb 05, 2008 | 13.53 | 14.00 | 13.41 | 13.56 | 1,698,119 | -0.18(-1.31%) |
Feb 04, 2008 | 14.46 | 14.47 | 13.70 | 13.74 | 1,015,719 | -0.72(-4.96%) |
Feb 01, 2008 | 13.97 | 14.48 | 13.85 | 14.46 | 1,487,309 | +0.57(+4.09%) |
Jan 31, 2008 | 13.14 | 14.06 | 13.05 | 13.89 | 2,250,832 | +0.54(+4.03%) |
Jan 30, 2008 | 13.50 | 13.79 | 13.35 | 13.35 | 1,734,134 | -0.15(-1.11%) |
Jan 29, 2008 | 13.60 | 13.85 | 13.27 | 13.50 | 1,679,620 | -0.12(-0.88%) |
Jan 28, 2008 | 13.79 | 14.03 | 13.12 | 13.62 | 3,009,801 | -0.25(-1.78%) |
Jan 25, 2008 | 14.28 | 14.60 | 13.80 | 13.87 | 5,161,508 | -0.34(-2.37%) |
Jan 24, 2008 | 13.95 | 14.23 | 13.70 | 14.21 | 4,260,381 | +0.28(+1.99%) |
Jan 23, 2008 | 11.40 | 14.22 | 11.10 | 13.93 | 5,556,030 | +2.47(+21.61%) |
Jan 22, 2008 | 11.45 | 11.66 | 11.07 | 11.45 | 3,411,703 | -0.13(-1.10%) |
Jan 21, 2008 | 11.74 | 11.81 | 11.47 | 11.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.74 | 11.81 | 11.47 | 11.58 | 2,727,279 | -0.08(-0.71%) |
Jan 17, 2008 | 11.77 | 11.77 | 10.95 | 11.66 | 3,095,588 | -0.04(-0.32%) |
Jan 16, 2008 | 11.69 | 11.89 | 11.49 | 11.70 | 2,635,578 | +0.01(+0.13%) |
Jan 15, 2008 | 12.22 | 12.25 | 11.65 | 11.69 | 2,501,033 | -0.72(-5.79%) |
Jan 14, 2008 | 12.19 | 12.43 | 12.15 | 12.40 | 1,367,483 | +0.25(+2.09%) |
Jan 11, 2008 | 12.53 | 12.58 | 12.01 | 12.15 | 1,408,411 | -0.42(-3.33%) |
Jan 10, 2008 | 12.15 | 12.68 | 11.97 | 12.57 | 2,677,721 | +0.33(+2.69%) |
Jan 09, 2008 | 12.17 | 12.27 | 11.86 | 12.24 | 2,729,325 | +0.16(+1.36%) |
Jan 08, 2008 | 12.12 | 13.17 | 12.05 | 12.07 | 5,136,380 | -1.63(-11.89%) |
Jan 07, 2008 | 13.80 | 13.91 | 13.49 | 13.70 | 1,602,014 | -0.02(-0.11%) |
Jan 04, 2008 | 13.69 | 13.74 | 13.36 | 13.72 | 2,251,720 | -0.13(-0.92%) |
Jan 03, 2008 | 14.18 | 14.30 | 13.78 | 13.85 | 2,052,830 | -0.28(-2.01%) |
Jan 02, 2008 | 14.59 | 14.59 | 14.11 | 14.13 | 2,111,344 | -0.49(-3.37%) |
Jan 01, 2008 | 14.49 | 14.71 | 14.47 | 14.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.49 | 14.71 | 14.47 | 14.62 | 1,676,353 | +0.12(+0.82%) |
Dec 28, 2007 | 14.95 | 15.12 | 14.47 | 14.50 | 1,481,225 | -0.49(-3.29%) |
Dec 27, 2007 | 14.33 | 15.15 | 14.31 | 15.00 | 2,169,431 | +0.55(+3.83%) |
Dec 26, 2007 | 14.80 | 14.87 | 14.35 | 14.44 | 877,136 | -0.49(-3.30%) |
Dec 24, 2007 | 14.23 | 14.98 | 14.19 | 14.94 | 1,283,620 | +0.73(+5.16%) |
Dec 21, 2007 | 14.91 | 14.92 | 14.15 | 14.21 | 3,489,129 | -0.57(-3.85%) |
Dec 20, 2007 | 14.59 | 14.80 | 14.31 | 14.77 | 2,832,199 | +0.27(+1.86%) |
Dec 19, 2007 | 15.05 | 15.07 | 14.32 | 14.50 | 4,645,031 | -0.80(-5.23%) |
Dec 18, 2007 | 15.63 | 15.68 | 15.12 | 15.30 | 1,893,464 | -0.24(-1.54%) |
Dec 17, 2007 | 15.26 | 15.58 | 15.12 | 15.54 | 2,048,817 | +0.18(+1.17%) |
Dec 14, 2007 | 15.86 | 15.86 | 15.35 | 15.36 | 2,139,635 | -0.53(-3.34%) |
Dec 13, 2007 | 16.19 | 16.19 | 15.75 | 15.90 | 1,916,282 | -0.33(-2.03%) |
Dec 12, 2007 | 17.08 | 17.08 | 15.93 | 16.22 | 3,371,218 | -0.51(-3.04%) |
Dec 11, 2007 | 17.04 | 17.10 | 16.67 | 16.73 | 1,845,781 | -0.30(-1.76%) |
Dec 10, 2007 | 16.78 | 17.08 | 16.78 | 17.03 | 2,201,161 | +0.26(+1.56%) |
Dec 07, 2007 | 16.54 | 16.81 | 16.39 | 16.77 | 2,234,993 | +0.22(+1.36%) |
Dec 06, 2007 | 16.15 | 16.64 | 16.08 | 16.55 | 3,073,093 | +0.40(+2.50%) |
Dec 05, 2007 | 16.71 | 16.71 | 16.05 | 16.14 | 3,002,071 | -0.40(-2.40%) |
Dec 04, 2007 | 16.84 | 16.95 | 16.49 | 16.54 | 2,388,136 | -0.42(-2.47%) |