Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.55 | 12.55 | 12.12 | 12.19 | 4,631,986 | -0.42(-3.36%) |
Feb 28, 2008 | 12.65 | 12.75 | 12.49 | 12.61 | 3,860,164 | -0.14(-1.09%) |
Feb 27, 2008 | 12.72 | 12.84 | 12.69 | 12.75 | 9,104,395 | -0.07(-0.52%) |
Feb 26, 2008 | 12.55 | 12.87 | 12.53 | 12.82 | 9,244,547 | +0.24(+1.87%) |
Feb 25, 2008 | 12.56 | 12.66 | 12.46 | 12.58 | 7,648,618 | +0.02(+0.14%) |
Feb 22, 2008 | 12.61 | 12.65 | 12.36 | 12.57 | 4,949,343 | -0.02(-0.15%) |
Feb 21, 2008 | 12.82 | 12.91 | 12.55 | 12.59 | 3,555,644 | -0.21(-1.60%) |
Feb 20, 2008 | 12.42 | 12.84 | 12.40 | 12.79 | 6,507,240 | +0.20(+1.57%) |
Feb 19, 2008 | 12.87 | 13.07 | 12.51 | 12.59 | 5,387,995 | -0.10(-0.82%) |
Feb 18, 2008 | 12.88 | 12.88 | 12.62 | 12.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.88 | 12.88 | 12.62 | 12.70 | 6,400,960 | -0.20(-1.58%) |
Feb 14, 2008 | 13.13 | 13.13 | 12.87 | 12.90 | 5,391,051 | -0.25(-1.93%) |
Feb 13, 2008 | 13.06 | 13.35 | 13.04 | 13.16 | 7,471,107 | +0.04(+0.27%) |
Feb 12, 2008 | 12.99 | 13.21 | 12.97 | 13.12 | 5,415,036 | +0.08(+0.58%) |
Feb 11, 2008 | 12.72 | 13.05 | 12.62 | 13.04 | 7,439,125 | +0.26(+2.04%) |
Feb 08, 2008 | 12.72 | 12.89 | 12.57 | 12.78 | 9,157,473 | -0.03(-0.25%) |
Feb 07, 2008 | 12.33 | 13.00 | 12.33 | 12.82 | 11,724,399 | +0.40(+3.19%) |
Feb 06, 2008 | 12.23 | 12.53 | 12.10 | 12.42 | 11,345,500 | +0.60(+5.04%) |
Feb 05, 2008 | 12.20 | 12.27 | 11.82 | 11.82 | 5,604,579 | -0.40(-3.30%) |
Feb 04, 2008 | 12.82 | 12.82 | 12.22 | 12.23 | 5,624,503 | -0.56(-4.39%) |
Feb 01, 2008 | 12.46 | 12.80 | 12.33 | 12.79 | 4,700,602 | +0.40(+3.20%) |
Jan 31, 2008 | 12.09 | 12.55 | 11.78 | 12.39 | 5,424,592 | +0.29(+2.38%) |
Jan 30, 2008 | 12.17 | 12.42 | 12.07 | 12.10 | 4,765,906 | -0.07(-0.59%) |
Jan 29, 2008 | 12.00 | 12.20 | 11.70 | 12.18 | 4,335,314 | +0.18(+1.47%) |
Jan 28, 2008 | 11.80 | 12.10 | 11.71 | 12.00 | 6,795,516 | +0.15(+1.30%) |
Jan 25, 2008 | 11.88 | 12.19 | 11.80 | 11.85 | 7,686,955 | -0.11(-0.91%) |
Jan 24, 2008 | 12.11 | 12.25 | 11.89 | 11.95 | 8,451,648 | -0.16(-1.30%) |
Jan 23, 2008 | 11.31 | 12.13 | 11.19 | 12.11 | 12,216,716 | +0.48(+4.12%) |
Jan 22, 2008 | 10.81 | 11.76 | 10.74 | 11.63 | 11,532,161 | +0.73(+6.71%) |
Jan 21, 2008 | 11.00 | 11.47 | 10.67 | 10.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.00 | 11.47 | 10.67 | 10.90 | 7,348,889 | +0.22(+2.07%) |
Jan 17, 2008 | 10.89 | 10.91 | 10.65 | 10.68 | 6,096,877 | -0.21(-1.93%) |
Jan 16, 2008 | 10.81 | 10.99 | 10.75 | 10.89 | 13,132,214 | +0.00(+0.00%) |
Jan 15, 2008 | 10.98 | 11.02 | 10.73 | 10.89 | 9,493,388 | -0.26(-2.34%) |
Jan 14, 2008 | 11.51 | 11.61 | 11.00 | 11.15 | 7,863,125 | -0.29(-2.51%) |
Jan 11, 2008 | 11.31 | 11.72 | 11.11 | 11.44 | 10,785,871 | +0.10(+0.89%) |
Jan 10, 2008 | 11.14 | 11.45 | 10.84 | 11.34 | 9,925,359 | +0.13(+1.20%) |
Jan 09, 2008 | 10.58 | 11.20 | 10.58 | 11.20 | 14,540,977 | +0.87(+8.44%) |
Jan 08, 2008 | 10.68 | 10.68 | 10.32 | 10.33 | 6,211,030 | -0.33(-3.14%) |
Jan 07, 2008 | 10.27 | 10.70 | 10.22 | 10.67 | 9,044,219 | +0.44(+4.29%) |
Jan 04, 2008 | 10.60 | 10.61 | 10.21 | 10.23 | 6,116,838 | -0.45(-4.19%) |
Jan 03, 2008 | 10.98 | 10.99 | 10.65 | 10.67 | 4,740,768 | -0.20(-1.81%) |
Jan 02, 2008 | 10.98 | 11.08 | 10.82 | 10.87 | 5,392,773 | -0.14(-1.24%) |
Jan 01, 2008 | 11.19 | 11.19 | 10.99 | 11.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.19 | 11.19 | 10.99 | 11.01 | 4,830,593 | -0.25(-2.22%) |
Dec 28, 2007 | 11.28 | 11.51 | 11.16 | 11.26 | 4,448,512 | -0.08(-0.72%) |
Dec 27, 2007 | 11.64 | 11.67 | 11.29 | 11.34 | 4,922,532 | -0.25(-2.19%) |
Dec 26, 2007 | 11.72 | 11.79 | 11.55 | 11.59 | 2,524,459 | -0.24(-2.03%) |
Dec 24, 2007 | 11.80 | 11.93 | 11.73 | 11.83 | 1,211,403 | -0.04(-0.34%) |
Dec 21, 2007 | 11.86 | 11.97 | 11.42 | 11.87 | 6,877,014 | +0.17(+1.44%) |
Dec 20, 2007 | 12.16 | 12.18 | 11.63 | 11.70 | 9,822,166 | -0.35(-2.94%) |
Dec 19, 2007 | 11.27 | 12.18 | 10.93 | 12.06 | 17,181,004 | +0.87(+7.73%) |
Dec 18, 2007 | 11.10 | 11.22 | 11.01 | 11.19 | 3,795,109 | +0.15(+1.34%) |
Dec 17, 2007 | 11.23 | 11.29 | 11.05 | 11.05 | 3,671,250 | -0.21(-1.88%) |
Dec 14, 2007 | 11.30 | 11.34 | 11.17 | 11.26 | 4,899,459 | -0.13(-1.15%) |
Dec 13, 2007 | 11.49 | 11.49 | 11.23 | 11.39 | 3,667,951 | -0.10(-0.91%) |
Dec 12, 2007 | 11.75 | 11.78 | 11.32 | 11.49 | 5,368,146 | +0.01(+0.13%) |
Dec 11, 2007 | 11.59 | 11.89 | 11.44 | 11.48 | 6,133,025 | -0.11(-0.91%) |
Dec 10, 2007 | 11.63 | 11.68 | 11.50 | 11.58 | 2,515,513 | +0.01(+0.08%) |
Dec 07, 2007 | 11.73 | 11.83 | 11.50 | 11.57 | 5,283,043 | -0.14(-1.23%) |
Dec 06, 2007 | 11.71 | 11.76 | 11.58 | 11.72 | 6,139,014 | +0.00(+0.04%) |
Dec 05, 2007 | 11.67 | 11.80 | 11.57 | 11.71 | 5,503,351 | +0.12(+1.02%) |
Dec 04, 2007 | 11.86 | 11.90 | 11.55 | 11.60 | 7,556,534 | -0.31(-2.57%) |