Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.58 | 10.70 | 10.22 | 10.36 | 699,463 | -0.33(-3.09%) |
Feb 28, 2008 | 10.97 | 11.01 | 10.25 | 10.69 | 800,985 | -0.28(-2.55%) |
Feb 27, 2008 | 10.90 | 11.01 | 10.81 | 10.97 | 535,754 | +0.17(+1.57%) |
Feb 26, 2008 | 10.68 | 10.98 | 10.68 | 10.80 | 691,747 | +0.29(+2.76%) |
Feb 25, 2008 | 10.51 | 10.75 | 10.45 | 10.51 | 777,768 | +0.01(+0.10%) |
Feb 22, 2008 | 10.08 | 10.56 | 10.06 | 10.50 | 541,353 | +0.38(+3.75%) |
Feb 21, 2008 | 10.02 | 10.30 | 10.00 | 10.12 | 664,287 | -0.22(-2.13%) |
Feb 20, 2008 | 10.35 | 10.45 | 10.06 | 10.34 | 768,603 | -0.02(-0.19%) |
Feb 19, 2008 | 10.74 | 10.75 | 10.25 | 10.36 | 468,144 | -0.12(-1.15%) |
Feb 18, 2008 | 10.85 | 10.85 | 10.29 | 10.48 | 673,785 | +0.00(+0.00%) |
Feb 15, 2008 | 10.85 | 10.85 | 10.29 | 10.48 | 673,785 | -0.39(-3.59%) |
Feb 14, 2008 | 11.00 | 11.04 | 10.42 | 10.87 | 989,190 | -0.14(-1.27%) |
Feb 13, 2008 | 11.20 | 11.34 | 10.90 | 11.01 | 552,187 | -0.04(-0.36%) |
Feb 12, 2008 | 11.00 | 11.40 | 11.00 | 11.05 | 684,567 | -0.10(-0.90%) |
Feb 11, 2008 | 11.32 | 11.34 | 10.98 | 11.15 | 850,857 | -0.16(-1.41%) |
Feb 08, 2008 | 10.98 | 11.46 | 10.94 | 11.31 | 1,357,179 | +0.33(+3.01%) |
Feb 07, 2008 | 10.22 | 11.00 | 10.10 | 10.98 | 2,131,301 | +0.50(+4.77%) |
Feb 06, 2008 | 10.35 | 10.49 | 10.02 | 10.48 | 1,784,327 | +0.13(+1.26%) |
Feb 05, 2008 | 10.50 | 10.52 | 10.12 | 10.35 | 1,871,223 | -0.15(-1.43%) |
Feb 04, 2008 | 11.00 | 11.00 | 10.36 | 10.50 | 2,651,760 | +0.27(+2.64%) |
Feb 01, 2008 | 9.830 | 10.23 | 9.600 | 10.23 | 2,723,034 | +0.71(+7.46%) |
Jan 31, 2008 | 10.15 | 10.20 | 9.260 | 9.520 | 10,071,858 | -5.46(-36.45%) |
Jan 30, 2008 | 15.10 | 15.48 | 14.79 | 14.98 | 1,143,800 | -0.18(-1.19%) |
Jan 29, 2008 | 14.95 | 15.25 | 14.85 | 15.16 | 684,017 | +0.24(+1.61%) |
Jan 28, 2008 | 15.11 | 15.59 | 14.79 | 14.92 | 784,050 | -0.19(-1.26%) |
Jan 25, 2008 | 15.74 | 15.78 | 15.01 | 15.11 | 946,675 | -0.47(-3.02%) |
Jan 24, 2008 | 16.05 | 16.43 | 15.56 | 15.58 | 421,078 | -0.22(-1.39%) |
Jan 23, 2008 | 15.71 | 16.10 | 15.06 | 15.80 | 1,154,920 | -0.32(-1.99%) |
Jan 22, 2008 | 15.44 | 16.25 | 14.61 | 16.12 | 899,711 | -0.30(-1.83%) |
Jan 21, 2008 | 16.73 | 17.07 | 16.12 | 16.42 | 565,264 | +0.00(+0.00%) |
Jan 18, 2008 | 16.73 | 17.07 | 16.12 | 16.42 | 565,264 | -0.32(-1.91%) |
Jan 17, 2008 | 17.30 | 17.59 | 16.65 | 16.74 | 564,117 | -0.55(-3.18%) |
Jan 16, 2008 | 16.91 | 17.45 | 16.09 | 17.29 | 662,902 | +0.30(+1.77%) |
Jan 15, 2008 | 17.83 | 17.96 | 16.80 | 16.99 | 731,099 | -0.90(-5.03%) |
Jan 14, 2008 | 18.00 | 18.20 | 17.62 | 17.89 | 516,364 | +0.06(+0.34%) |
Jan 11, 2008 | 17.49 | 18.00 | 17.01 | 17.83 | 645,062 | +0.47(+2.71%) |
Jan 10, 2008 | 17.93 | 17.94 | 16.92 | 17.36 | 630,997 | -0.37(-2.09%) |
Jan 09, 2008 | 16.59 | 17.90 | 16.59 | 17.73 | 1,298,783 | +1.00(+5.99%) |
Jan 08, 2008 | 16.25 | 17.60 | 15.87 | 16.73 | 1,310,498 | +0.76(+4.74%) |
Jan 07, 2008 | 15.82 | 16.09 | 15.82 | 15.97 | 676,840 | +0.24(+1.53%) |
Jan 04, 2008 | 16.28 | 16.40 | 15.63 | 15.73 | 717,231 | -0.75(-4.55%) |
Jan 03, 2008 | 15.25 | 16.54 | 15.20 | 16.48 | 1,244,730 | +1.38(+9.14%) |
Jan 02, 2008 | 15.25 | 15.39 | 14.67 | 15.10 | 588,321 | -0.12(-0.79%) |
Jan 01, 2008 | 15.00 | 15.36 | 14.80 | 15.22 | 516,485 | +0.00(+0.00%) |
Dec 31, 2007 | 15.00 | 15.36 | 14.80 | 15.22 | 516,485 | +0.21(+1.40%) |
Dec 28, 2007 | 15.12 | 15.24 | 14.91 | 15.01 | 341,954 | -0.03(-0.20%) |
Dec 27, 2007 | 15.50 | 15.70 | 15.04 | 15.04 | 313,755 | -0.42(-2.72%) |
Dec 26, 2007 | 15.05 | 15.84 | 15.05 | 15.46 | 650,882 | +0.39(+2.59%) |
Dec 24, 2007 | 15.00 | 15.33 | 14.91 | 15.07 | 269,261 | +0.20(+1.34%) |
Dec 21, 2007 | 15.26 | 15.28 | 14.72 | 14.87 | 717,236 | -0.16(-1.06%) |
Dec 20, 2007 | 15.76 | 15.88 | 14.91 | 15.03 | 477,929 | -0.64(-4.08%) |
Dec 19, 2007 | 15.66 | 15.88 | 15.26 | 15.67 | 826,351 | +0.41(+2.69%) |
Dec 18, 2007 | 14.29 | 15.30 | 14.16 | 15.26 | 686,461 | +0.94(+6.56%) |
Dec 17, 2007 | 14.82 | 14.82 | 14.12 | 14.32 | 597,573 | -0.25(-1.72%) |
Dec 14, 2007 | 14.65 | 14.79 | 14.54 | 14.57 | 431,171 | -0.26(-1.75%) |
Dec 13, 2007 | 14.75 | 15.19 | 14.73 | 14.83 | 542,087 | -0.12(-0.80%) |
Dec 12, 2007 | 15.59 | 15.59 | 14.76 | 14.95 | 746,591 | -0.25(-1.64%) |
Dec 11, 2007 | 15.30 | 15.60 | 15.11 | 15.20 | 566,567 | -0.12(-0.78%) |
Dec 10, 2007 | 15.81 | 15.88 | 15.29 | 15.32 | 624,127 | -0.39(-2.48%) |
Dec 07, 2007 | 16.04 | 16.10 | 15.60 | 15.71 | 203,991 | -0.25(-1.57%) |
Dec 06, 2007 | 16.05 | 16.18 | 15.84 | 15.96 | 370,642 | -0.14(-0.87%) |
Dec 05, 2007 | 16.04 | 16.59 | 16.03 | 16.10 | 436,072 | +0.15(+0.94%) |
Dec 04, 2007 | 16.35 | 16.35 | 15.82 | 15.95 | 625,553 | -0.50(-3.04%) |