Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.96 | 13.32 | 12.65 | 12.74 | 1,366,149 | -0.35(-2.68%) |
Feb 28, 2008 | 13.26 | 13.32 | 12.94 | 13.09 | 1,147,340 | -0.14(-1.02%) |
Feb 27, 2008 | 13.40 | 13.55 | 13.12 | 13.22 | 974,306 | -0.25(-1.88%) |
Feb 26, 2008 | 12.96 | 13.57 | 12.83 | 13.48 | 2,482,060 | +0.66(+5.11%) |
Feb 25, 2008 | 12.91 | 12.93 | 12.62 | 12.82 | 1,786,067 | -0.01(-0.08%) |
Feb 22, 2008 | 13.11 | 13.11 | 12.64 | 12.83 | 2,641,687 | -0.22(-1.71%) |
Feb 21, 2008 | 13.02 | 13.29 | 12.80 | 13.05 | 2,218,660 | +0.24(+1.90%) |
Feb 20, 2008 | 12.86 | 12.93 | 12.51 | 12.81 | 2,233,983 | -0.16(-1.22%) |
Feb 19, 2008 | 13.21 | 13.33 | 12.88 | 12.97 | 1,691,550 | -0.11(-0.85%) |
Feb 18, 2008 | 13.24 | 13.35 | 12.83 | 13.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.24 | 13.35 | 12.83 | 13.08 | 1,767,348 | -0.12(-0.92%) |
Feb 14, 2008 | 13.80 | 14.43 | 13.19 | 13.20 | 3,093,861 | -0.48(-3.53%) |
Feb 13, 2008 | 13.21 | 13.82 | 13.20 | 13.69 | 2,249,972 | +0.56(+4.27%) |
Feb 12, 2008 | 12.90 | 13.32 | 12.90 | 13.12 | 1,791,035 | +0.20(+1.54%) |
Feb 11, 2008 | 12.70 | 13.10 | 12.52 | 12.93 | 1,126,022 | +0.20(+1.59%) |
Feb 08, 2008 | 12.72 | 13.01 | 12.59 | 12.72 | 1,372,959 | +0.17(+1.37%) |
Feb 07, 2008 | 12.54 | 12.66 | 12.35 | 12.55 | 2,424,664 | +0.01(+0.11%) |
Feb 06, 2008 | 12.75 | 12.96 | 12.48 | 12.54 | 1,430,400 | +0.08(+0.65%) |
Feb 05, 2008 | 13.01 | 13.07 | 12.41 | 12.46 | 1,907,398 | -0.65(-4.95%) |
Feb 04, 2008 | 13.10 | 13.20 | 12.75 | 13.10 | 1,767,348 | +0.17(+1.33%) |
Feb 01, 2008 | 12.66 | 13.22 | 12.48 | 12.93 | 2,905,922 | +0.46(+3.71%) |
Jan 31, 2008 | 12.10 | 12.94 | 12.00 | 12.47 | 6,430,517 | +0.42(+3.50%) |
Jan 30, 2008 | 12.39 | 12.47 | 11.87 | 12.05 | 1,868,906 | -0.21(-1.71%) |
Jan 29, 2008 | 11.80 | 12.26 | 11.62 | 12.26 | 1,634,997 | +0.74(+6.45%) |
Jan 28, 2008 | 11.74 | 11.91 | 11.42 | 11.51 | 2,273,573 | -0.37(-3.15%) |
Jan 25, 2008 | 12.01 | 12.12 | 11.76 | 11.89 | 4,902,327 | +0.25(+2.18%) |
Jan 24, 2008 | 11.56 | 12.28 | 11.40 | 11.64 | 3,030,575 | +0.35(+3.08%) |
Jan 23, 2008 | 10.50 | 11.38 | 10.11 | 11.29 | 4,055,516 | +0.46(+4.27%) |
Jan 22, 2008 | 11.02 | 11.02 | 9.734 | 10.82 | 5,145,415 | -0.66(-5.74%) |
Jan 21, 2008 | 11.14 | 11.72 | 11.14 | 11.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.14 | 11.72 | 11.14 | 11.48 | 3,736,777 | +0.46(+4.14%) |
Jan 17, 2008 | 11.77 | 12.04 | 10.77 | 11.03 | 4,795,143 | -0.78(-6.63%) |
Jan 16, 2008 | 12.30 | 12.30 | 11.14 | 11.81 | 4,353,380 | -0.43(-3.48%) |
Jan 15, 2008 | 12.97 | 12.98 | 12.19 | 12.24 | 3,916,058 | -0.70(-5.40%) |
Jan 14, 2008 | 13.11 | 13.21 | 12.92 | 12.94 | 998,704 | -0.23(-1.74%) |
Jan 11, 2008 | 13.91 | 13.91 | 12.99 | 13.16 | 1,194,122 | -0.69(-5.00%) |
Jan 10, 2008 | 13.36 | 13.90 | 13.24 | 13.86 | 2,128,087 | +0.45(+3.35%) |
Jan 09, 2008 | 13.33 | 13.44 | 13.18 | 13.41 | 1,265,183 | +0.07(+0.51%) |
Jan 08, 2008 | 13.41 | 13.53 | 13.24 | 13.34 | 868,464 | -0.11(-0.83%) |
Jan 07, 2008 | 13.48 | 13.64 | 13.31 | 13.45 | 1,005,218 | -0.01(-0.05%) |
Jan 04, 2008 | 13.81 | 13.81 | 13.30 | 13.46 | 2,215,386 | -0.46(-3.30%) |
Jan 03, 2008 | 13.91 | 14.01 | 13.78 | 13.92 | 1,211,591 | -0.05(-0.39%) |
Jan 02, 2008 | 14.00 | 14.13 | 13.78 | 13.97 | 1,172,212 | +0.07(+0.51%) |
Jan 01, 2008 | 14.01 | 14.10 | 13.85 | 13.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.01 | 14.10 | 13.85 | 13.90 | 742,292 | -0.15(-1.08%) |
Dec 28, 2007 | 14.11 | 14.18 | 13.91 | 14.05 | 725,711 | -0.04(-0.31%) |
Dec 27, 2007 | 13.76 | 14.18 | 13.73 | 14.10 | 927,939 | +0.37(+2.73%) |
Dec 26, 2007 | 13.96 | 13.98 | 13.54 | 13.72 | 505,125 | -0.24(-1.69%) |
Dec 24, 2007 | 13.89 | 13.97 | 13.75 | 13.96 | 252,859 | +0.19(+1.35%) |
Dec 21, 2007 | 13.43 | 13.80 | 13.26 | 13.77 | 1,175,172 | +0.22(+1.59%) |
Dec 20, 2007 | 13.75 | 13.81 | 13.48 | 13.56 | 1,020,318 | -0.16(-1.18%) |
Dec 19, 2007 | 13.74 | 13.81 | 13.51 | 13.72 | 1,144,530 | -0.01(-0.07%) |
Dec 18, 2007 | 13.82 | 13.92 | 13.49 | 13.73 | 1,693,030 | -0.05(-0.37%) |
Dec 17, 2007 | 13.78 | 14.16 | 13.67 | 13.78 | 2,005,107 | +0.04(+0.27%) |
Dec 14, 2007 | 13.38 | 13.78 | 13.38 | 13.74 | 2,460,135 | +0.21(+1.57%) |
Dec 13, 2007 | 13.42 | 13.75 | 13.40 | 13.53 | 2,187,497 | +0.03(+0.23%) |
Dec 12, 2007 | 13.38 | 13.61 | 13.31 | 13.50 | 2,170,472 | +0.13(+0.96%) |
Dec 11, 2007 | 13.31 | 13.59 | 13.25 | 13.37 | 2,555,534 | +0.02(+0.15%) |
Dec 10, 2007 | 12.94 | 13.53 | 12.75 | 13.35 | 3,145,430 | +0.59(+4.63%) |
Dec 07, 2007 | 13.41 | 13.41 | 12.46 | 12.76 | 8,880,861 | -0.53(-3.99%) |
Dec 06, 2007 | 12.68 | 13.29 | 12.67 | 13.29 | 2,490,691 | +0.66(+5.21%) |
Dec 05, 2007 | 12.76 | 12.97 | 12.50 | 12.63 | 2,361,597 | -0.11(-0.85%) |
Dec 04, 2007 | 12.55 | 12.77 | 12.29 | 12.74 | 2,525,926 | +0.01(+0.08%) |