Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.26 | 12.26 | 12.00 | 12.17 | 803,245 | -0.34(-2.68%) |
Feb 28, 2008 | 12.60 | 12.62 | 12.40 | 12.51 | 820,607 | -0.35(-2.71%) |
Feb 27, 2008 | 12.61 | 12.89 | 12.60 | 12.85 | 2,156,681 | +0.20(+1.61%) |
Feb 26, 2008 | 12.61 | 12.73 | 12.51 | 12.65 | 2,040,272 | +0.09(+0.72%) |
Feb 25, 2008 | 12.34 | 12.61 | 12.26 | 12.56 | 1,638,589 | +0.19(+1.56%) |
Feb 22, 2008 | 12.22 | 12.37 | 12.04 | 12.37 | 1,064,540 | +0.14(+1.18%) |
Feb 21, 2008 | 12.36 | 12.40 | 12.20 | 12.22 | 1,125,240 | -0.05(-0.40%) |
Feb 20, 2008 | 12.07 | 12.35 | 12.07 | 12.27 | 449,860 | +0.10(+0.83%) |
Feb 19, 2008 | 12.30 | 12.31 | 12.08 | 12.17 | 700,448 | +0.01(+0.04%) |
Feb 18, 2008 | 11.93 | 12.20 | 11.90 | 12.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.93 | 12.20 | 11.90 | 12.17 | 1,779,512 | +0.13(+1.09%) |
Feb 14, 2008 | 12.11 | 12.22 | 12.03 | 12.03 | 2,240,561 | -0.11(-0.89%) |
Feb 13, 2008 | 12.12 | 12.15 | 11.99 | 12.14 | 545,261 | +0.11(+0.92%) |
Feb 12, 2008 | 11.91 | 12.15 | 11.89 | 12.03 | 758,422 | +0.21(+1.74%) |
Feb 11, 2008 | 11.95 | 11.95 | 11.74 | 11.83 | 1,162,342 | -0.39(-3.21%) |
Feb 08, 2008 | 12.25 | 12.36 | 12.13 | 12.22 | 554,387 | -0.21(-1.72%) |
Feb 07, 2008 | 12.40 | 12.52 | 12.25 | 12.43 | 1,566,286 | +0.04(+0.34%) |
Feb 06, 2008 | 12.47 | 12.57 | 12.34 | 12.39 | 1,496,949 | -0.06(-0.49%) |
Feb 05, 2008 | 12.55 | 12.66 | 12.44 | 12.45 | 1,264,263 | -0.42(-3.25%) |
Feb 04, 2008 | 13.05 | 13.05 | 12.86 | 12.87 | 923,924 | -0.18(-1.34%) |
Feb 01, 2008 | 13.03 | 13.08 | 12.82 | 13.04 | 684,156 | +0.21(+1.67%) |
Jan 31, 2008 | 12.40 | 13.01 | 12.40 | 12.83 | 1,401,160 | +0.30(+2.37%) |
Jan 30, 2008 | 12.86 | 13.09 | 12.53 | 12.53 | 1,376,340 | -0.36(-2.82%) |
Jan 29, 2008 | 12.83 | 12.93 | 12.68 | 12.90 | 1,739,723 | +0.23(+1.85%) |
Jan 28, 2008 | 12.23 | 12.66 | 12.23 | 12.66 | 2,412,687 | +0.31(+2.53%) |
Jan 25, 2008 | 12.70 | 12.73 | 12.25 | 12.35 | 220,024 | -0.25(-1.96%) |
Jan 24, 2008 | 12.65 | 12.70 | 12.47 | 12.60 | 640,562 | +0.05(+0.37%) |
Jan 23, 2008 | 11.80 | 12.56 | 11.80 | 12.55 | 1,767,067 | +0.31(+2.57%) |
Jan 22, 2008 | 11.83 | 12.40 | 11.83 | 12.24 | 2,175,669 | +0.10(+0.85%) |
Jan 21, 2008 | 12.55 | 12.59 | 11.97 | 12.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.55 | 12.59 | 11.97 | 12.13 | 2,225,599 | -0.38(-3.07%) |
Jan 17, 2008 | 13.10 | 13.10 | 12.52 | 12.52 | 1,843,652 | -0.58(-4.41%) |
Jan 16, 2008 | 13.07 | 13.32 | 13.03 | 13.09 | 2,779,056 | +0.02(+0.16%) |
Jan 15, 2008 | 13.16 | 13.17 | 13.03 | 13.07 | 1,284,766 | -0.23(-1.74%) |
Jan 14, 2008 | 13.31 | 13.33 | 13.21 | 13.31 | 1,136,285 | +0.07(+0.51%) |
Jan 11, 2008 | 13.12 | 13.44 | 13.12 | 13.24 | 284,195 | -0.03(-0.19%) |
Jan 10, 2008 | 12.95 | 13.45 | 12.95 | 13.26 | 1,196,008 | +0.19(+1.42%) |
Jan 09, 2008 | 12.91 | 13.08 | 12.73 | 13.08 | 696,453 | +0.20(+1.58%) |
Jan 08, 2008 | 13.25 | 13.33 | 12.87 | 12.87 | 167,832 | -0.38(-2.86%) |
Jan 07, 2008 | 13.16 | 13.34 | 13.09 | 13.25 | 685,459 | +0.09(+0.65%) |
Jan 04, 2008 | 13.19 | 13.27 | 13.16 | 13.17 | 127,795 | -0.17(-1.28%) |
Jan 03, 2008 | 13.33 | 13.42 | 13.28 | 13.34 | 112,794 | +0.01(+0.10%) |
Jan 02, 2008 | 13.57 | 13.57 | 13.30 | 13.33 | 303,205 | -0.28(-2.05%) |
Jan 01, 2008 | 13.54 | 13.71 | 13.50 | 13.60 | 288,442 | +0.00(+0.00%) |
Dec 31, 2007 | 13.54 | 13.71 | 13.50 | 13.60 | 288,442 | +0.00(+0.00%) |
Dec 28, 2007 | 13.76 | 13.76 | 13.56 | 13.60 | 104,301 | -0.02(-0.11%) |
Dec 27, 2007 | 13.79 | 13.84 | 13.61 | 13.62 | 792,685 | -0.24(-1.71%) |
Dec 26, 2007 | 13.83 | 13.86 | 13.75 | 13.86 | 266,426 | -0.05(-0.39%) |
Dec 24, 2007 | 13.69 | 13.91 | 13.69 | 13.91 | 329,057 | +0.27(+1.97%) |
Dec 21, 2007 | 13.61 | 13.65 | 13.49 | 13.64 | 912,518 | +0.22(+1.65%) |
Dec 20, 2007 | 13.64 | 13.64 | 13.32 | 13.42 | 1,675,307 | -0.15(-1.08%) |
Dec 19, 2007 | 13.67 | 13.75 | 13.47 | 13.57 | 499,112 | -0.00(-0.02%) |
Dec 18, 2007 | 13.60 | 13.62 | 13.38 | 13.57 | 505,705 | +0.08(+0.57%) |
Dec 17, 2007 | 13.50 | 13.69 | 13.49 | 13.49 | 446,176 | -0.09(-0.63%) |
Dec 14, 2007 | 13.73 | 13.82 | 13.57 | 13.58 | 728,696 | -0.29(-2.06%) |
Dec 13, 2007 | 13.68 | 13.87 | 13.62 | 13.87 | 967,975 | -0.06(-0.46%) |
Dec 12, 2007 | 14.07 | 14.14 | 13.66 | 13.93 | 2,594,454 | +0.06(+0.45%) |
Dec 11, 2007 | 14.36 | 14.48 | 13.83 | 13.87 | 1,290,634 | -0.56(-3.91%) |
Dec 10, 2007 | 14.27 | 14.57 | 14.27 | 14.43 | 2,263,263 | +0.19(+1.36%) |
Dec 07, 2007 | 14.32 | 14.36 | 14.23 | 14.24 | 68,642 | -0.05(-0.32%) |
Dec 06, 2007 | 13.98 | 14.30 | 13.98 | 14.29 | 967,587 | +0.31(+2.23%) |
Dec 05, 2007 | 14.08 | 14.09 | 13.85 | 13.97 | 343,600 | +0.19(+1.37%) |
Dec 04, 2007 | 13.76 | 13.88 | 13.75 | 13.79 | 67,091 | -0.15(-1.11%) |