Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.85 | 11.86 | 11.53 | 11.58 | 2,175,965 | -0.28(-2.35%) |
Feb 28, 2008 | 12.35 | 12.36 | 11.82 | 11.86 | 1,794,889 | -0.62(-4.95%) |
Feb 27, 2008 | 12.39 | 12.65 | 12.28 | 12.48 | 1,708,846 | +0.07(+0.56%) |
Feb 26, 2008 | 12.06 | 12.45 | 12.06 | 12.41 | 1,830,257 | +0.26(+2.15%) |
Feb 25, 2008 | 12.00 | 12.24 | 11.78 | 12.15 | 2,152,042 | +0.21(+1.75%) |
Feb 22, 2008 | 12.00 | 12.00 | 11.61 | 11.94 | 1,722,074 | +0.03(+0.29%) |
Feb 21, 2008 | 11.93 | 12.10 | 11.83 | 11.91 | 2,074,377 | -0.01(-0.11%) |
Feb 20, 2008 | 12.02 | 12.02 | 11.77 | 11.92 | 2,096,488 | -0.16(-1.30%) |
Feb 19, 2008 | 12.26 | 12.26 | 11.95 | 12.08 | 1,732,772 | +0.03(+0.22%) |
Feb 18, 2008 | 12.08 | 12.14 | 11.91 | 12.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.08 | 12.14 | 11.91 | 12.05 | 2,269,489 | -0.09(-0.72%) |
Feb 14, 2008 | 12.18 | 12.34 | 12.06 | 12.14 | 1,958,016 | -0.04(-0.36%) |
Feb 13, 2008 | 12.28 | 12.44 | 11.99 | 12.18 | 2,391,218 | -0.10(-0.85%) |
Feb 12, 2008 | 11.49 | 12.80 | 11.49 | 12.28 | 4,788,091 | +0.95(+8.40%) |
Feb 11, 2008 | 13.38 | 13.38 | 10.94 | 11.33 | 6,221,739 | -2.68(-19.11%) |
Feb 08, 2008 | 13.91 | 14.20 | 13.88 | 14.01 | 1,047,439 | +0.05(+0.37%) |
Feb 07, 2008 | 13.95 | 14.26 | 13.77 | 13.96 | 1,101,271 | +0.02(+0.16%) |
Feb 06, 2008 | 14.23 | 14.37 | 13.91 | 13.94 | 927,681 | -0.35(-2.43%) |
Feb 05, 2008 | 14.44 | 14.54 | 14.20 | 14.28 | 1,425,000 | -0.34(-2.35%) |
Feb 04, 2008 | 14.89 | 14.89 | 14.54 | 14.63 | 1,049,739 | -0.25(-1.69%) |
Feb 01, 2008 | 14.71 | 14.99 | 14.65 | 14.88 | 1,449,574 | +0.10(+0.71%) |
Jan 31, 2008 | 13.63 | 14.99 | 13.63 | 14.77 | 2,264,025 | +0.98(+7.09%) |
Jan 30, 2008 | 14.10 | 14.42 | 13.80 | 13.80 | 1,041,112 | -0.26(-1.86%) |
Jan 29, 2008 | 13.66 | 14.41 | 13.66 | 14.06 | 2,227,849 | +0.57(+4.25%) |
Jan 28, 2008 | 12.99 | 13.48 | 12.91 | 13.48 | 1,438,152 | +0.54(+4.16%) |
Jan 25, 2008 | 13.69 | 13.69 | 12.87 | 12.94 | 1,216,637 | -0.54(-4.00%) |
Jan 24, 2008 | 13.32 | 13.64 | 12.85 | 13.48 | 1,324,194 | +0.16(+1.21%) |
Jan 23, 2008 | 12.54 | 13.44 | 12.21 | 13.32 | 1,756,697 | +0.29(+2.20%) |
Jan 22, 2008 | 12.52 | 13.21 | 12.14 | 13.04 | 2,227,849 | +0.31(+2.42%) |
Jan 21, 2008 | 13.10 | 13.19 | 12.57 | 12.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.10 | 13.19 | 12.57 | 12.73 | 1,434,161 | -0.37(-2.85%) |
Jan 17, 2008 | 13.88 | 13.88 | 13.06 | 13.10 | 1,730,701 | -0.81(-5.84%) |
Jan 16, 2008 | 13.75 | 14.13 | 13.75 | 13.91 | 1,074,585 | +0.14(+1.04%) |
Jan 15, 2008 | 14.28 | 14.29 | 13.67 | 13.77 | 1,776,482 | -0.56(-3.88%) |
Jan 14, 2008 | 14.07 | 14.39 | 14.02 | 14.33 | 995,906 | +0.30(+2.17%) |
Jan 11, 2008 | 14.11 | 14.40 | 13.90 | 14.02 | 1,067,428 | -0.25(-1.74%) |
Jan 10, 2008 | 13.69 | 14.54 | 13.68 | 14.27 | 2,089,126 | +0.80(+5.90%) |
Jan 09, 2008 | 13.41 | 13.65 | 13.06 | 13.48 | 2,194,721 | +0.07(+0.55%) |
Jan 08, 2008 | 14.19 | 14.19 | 13.35 | 13.40 | 1,438,302 | -0.77(-5.46%) |
Jan 07, 2008 | 13.94 | 14.37 | 13.88 | 14.17 | 1,039,387 | +0.32(+2.32%) |
Jan 04, 2008 | 14.34 | 14.34 | 13.78 | 13.85 | 1,524,572 | -0.55(-3.80%) |
Jan 03, 2008 | 14.84 | 14.87 | 14.36 | 14.40 | 1,140,841 | -0.43(-2.87%) |
Jan 02, 2008 | 14.78 | 15.23 | 14.59 | 14.83 | 1,990,203 | +0.17(+1.16%) |
Jan 01, 2008 | 14.51 | 14.95 | 14.42 | 14.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.51 | 14.95 | 14.42 | 14.66 | 1,487,538 | +0.14(+0.96%) |
Dec 28, 2007 | 14.59 | 14.60 | 14.37 | 14.52 | 764,471 | +0.06(+0.39%) |
Dec 27, 2007 | 14.49 | 14.62 | 14.41 | 14.46 | 752,048 | -0.08(-0.54%) |
Dec 26, 2007 | 14.79 | 14.85 | 14.34 | 14.54 | 987,854 | -0.31(-2.08%) |
Dec 24, 2007 | 14.65 | 14.85 | 14.52 | 14.85 | 630,349 | +0.27(+1.82%) |
Dec 21, 2007 | 14.47 | 14.64 | 14.33 | 14.58 | 733,644 | +0.26(+1.79%) |
Dec 20, 2007 | 14.34 | 14.36 | 14.02 | 14.33 | 869,882 | +0.02(+0.15%) |
Dec 19, 2007 | 14.34 | 14.67 | 14.14 | 14.31 | 952,196 | -0.08(-0.57%) |
Dec 18, 2007 | 14.76 | 14.91 | 14.15 | 14.39 | 1,828,014 | -0.30(-2.07%) |
Dec 17, 2007 | 14.29 | 14.98 | 14.29 | 14.69 | 1,565,062 | +0.35(+2.46%) |
Dec 14, 2007 | 14.66 | 14.71 | 14.29 | 14.34 | 1,179,720 | -0.43(-2.88%) |
Dec 13, 2007 | 14.77 | 14.79 | 14.57 | 14.77 | 1,060,552 | -0.20(-1.31%) |
Dec 12, 2007 | 15.46 | 15.53 | 14.68 | 14.96 | 1,259,526 | -0.28(-1.85%) |
Dec 11, 2007 | 15.46 | 15.60 | 15.18 | 15.24 | 1,808,308 | -0.27(-1.74%) |
Dec 10, 2007 | 15.44 | 15.70 | 15.39 | 15.51 | 686,715 | -0.08(-0.50%) |
Dec 07, 2007 | 15.69 | 15.73 | 15.49 | 15.59 | 559,032 | -0.08(-0.53%) |
Dec 06, 2007 | 15.41 | 15.69 | 15.38 | 15.67 | 832,798 | +0.26(+1.69%) |
Dec 05, 2007 | 15.52 | 15.71 | 15.17 | 15.41 | 1,079,775 | +0.00(+0.03%) |
Dec 04, 2007 | 15.10 | 15.51 | 14.94 | 15.41 | 1,671,577 | +0.20(+1.29%) |