Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.61 | 11.71 | 11.10 | 11.30 | 20,689,706 | -0.37(-3.17%) |
Feb 28, 2008 | 11.38 | 11.72 | 11.26 | 11.67 | 14,872,833 | +0.35(+3.10%) |
Feb 27, 2008 | 11.24 | 11.49 | 11.13 | 11.32 | 7,105,669 | +0.13(+1.17%) |
Feb 26, 2008 | 11.05 | 11.35 | 10.86 | 11.19 | 9,976,292 | +0.14(+1.26%) |
Feb 25, 2008 | 11.00 | 11.14 | 10.71 | 11.05 | 9,291,815 | +0.05(+0.47%) |
Feb 22, 2008 | 10.84 | 11.03 | 10.68 | 11.00 | 7,055,778 | +0.12(+1.10%) |
Feb 21, 2008 | 10.85 | 11.08 | 10.57 | 10.88 | 28,058,012 | +0.23(+2.20%) |
Feb 20, 2008 | 10.86 | 10.95 | 10.52 | 10.65 | 23,121,054 | -0.65(-5.71%) |
Feb 19, 2008 | 11.59 | 11.61 | 11.19 | 11.29 | 8,351,332 | +0.00(+0.00%) |
Feb 18, 2008 | 11.43 | 11.55 | 11.01 | 11.29 | 6,104,311 | +0.00(+0.00%) |
Feb 15, 2008 | 11.43 | 11.55 | 11.01 | 11.29 | 6,103,944 | -0.21(-1.82%) |
Feb 14, 2008 | 11.66 | 11.70 | 11.48 | 11.50 | 9,501,805 | +0.01(+0.07%) |
Feb 13, 2008 | 11.30 | 11.50 | 11.09 | 11.49 | 8,749,208 | +0.13(+1.10%) |
Feb 12, 2008 | 11.29 | 11.52 | 11.16 | 11.37 | 5,875,411 | +0.17(+1.56%) |
Feb 11, 2008 | 11.08 | 11.35 | 10.82 | 11.19 | 4,993,956 | +0.09(+0.83%) |
Feb 08, 2008 | 10.83 | 11.22 | 10.83 | 11.10 | 5,267,387 | +0.19(+1.72%) |
Feb 07, 2008 | 10.93 | 11.19 | 10.82 | 10.91 | 11,659,027 | -0.02(-0.20%) |
Feb 06, 2008 | 11.41 | 11.67 | 10.88 | 10.94 | 11,168,183 | -0.51(-4.45%) |
Feb 05, 2008 | 12.25 | 12.41 | 11.35 | 11.44 | 11,811,613 | -0.99(-7.97%) |
Feb 04, 2008 | 12.53 | 12.58 | 12.32 | 12.44 | 7,055,723 | -0.04(-0.35%) |
Feb 01, 2008 | 12.53 | 12.69 | 12.34 | 12.48 | 8,114,507 | -0.12(-0.95%) |
Jan 31, 2008 | 11.44 | 12.66 | 11.29 | 12.60 | 12,945,869 | +0.44(+3.63%) |
Jan 30, 2008 | 12.28 | 12.79 | 12.03 | 12.16 | 12,473,189 | -0.23(-1.85%) |
Jan 29, 2008 | 12.17 | 12.44 | 11.97 | 12.39 | 7,792,771 | +0.39(+3.22%) |
Jan 28, 2008 | 11.73 | 12.03 | 11.32 | 12.00 | 6,503,035 | +0.30(+2.54%) |
Jan 25, 2008 | 12.14 | 12.31 | 11.58 | 11.70 | 8,884,706 | -0.26(-2.18%) |
Jan 24, 2008 | 11.48 | 12.16 | 11.37 | 11.96 | 13,741,485 | +0.66(+5.88%) |
Jan 23, 2008 | 10.50 | 11.35 | 10.35 | 11.30 | 10,337,385 | +0.41(+3.72%) |
Jan 22, 2008 | 9.555 | 11.02 | 9.462 | 10.89 | 16,245,724 | +0.70(+6.84%) |
Jan 21, 2008 | 10.38 | 10.53 | 9.985 | 10.20 | 11,423,851 | +0.00(+0.00%) |
Jan 18, 2008 | 10.38 | 10.53 | 9.985 | 10.20 | 11,423,851 | -0.08(-0.82%) |
Jan 17, 2008 | 11.25 | 11.39 | 10.13 | 10.28 | 14,771,965 | -0.84(-7.59%) |
Jan 16, 2008 | 11.91 | 11.92 | 10.85 | 11.13 | 18,813,414 | -0.90(-7.51%) |
Jan 15, 2008 | 12.47 | 12.47 | 11.97 | 12.03 | 7,505,686 | -0.65(-5.09%) |
Jan 14, 2008 | 12.63 | 12.68 | 12.50 | 12.68 | 6,882,020 | +0.12(+0.98%) |
Jan 11, 2008 | 12.43 | 12.71 | 12.22 | 12.55 | 5,315,647 | +0.02(+0.17%) |
Jan 10, 2008 | 12.19 | 12.65 | 12.04 | 12.53 | 6,603,726 | +0.34(+2.77%) |
Jan 09, 2008 | 11.91 | 12.23 | 11.68 | 12.19 | 9,074,256 | +0.34(+2.90%) |
Jan 08, 2008 | 12.20 | 12.60 | 11.79 | 11.85 | 6,431,136 | -0.56(-4.50%) |
Jan 07, 2008 | 12.15 | 12.47 | 11.60 | 12.41 | 10,987,253 | +0.25(+2.08%) |
Jan 04, 2008 | 12.66 | 12.71 | 12.07 | 12.16 | 6,837,162 | -0.73(-5.68%) |
Jan 03, 2008 | 13.11 | 13.21 | 12.81 | 12.89 | 5,213,843 | -0.24(-1.87%) |
Jan 02, 2008 | 13.56 | 13.59 | 13.07 | 13.13 | 5,729,454 | -0.34(-2.55%) |
Jan 01, 2008 | 13.47 | 13.56 | 13.41 | 13.48 | 5,324,053 | +0.00(+0.00%) |
Dec 31, 2007 | 13.47 | 13.56 | 13.41 | 13.48 | 5,324,053 | +0.10(+0.75%) |
Dec 28, 2007 | 13.26 | 13.47 | 13.19 | 13.38 | 4,040,707 | +0.14(+1.05%) |
Dec 27, 2007 | 13.61 | 13.61 | 13.21 | 13.24 | 3,852,891 | -0.38(-2.78%) |
Dec 26, 2007 | 13.41 | 13.61 | 13.32 | 13.61 | 5,219,499 | +0.28(+2.06%) |
Dec 24, 2007 | 13.36 | 13.42 | 13.13 | 13.34 | 2,499,974 | +0.08(+0.60%) |
Dec 21, 2007 | 13.25 | 13.39 | 13.05 | 13.26 | 7,574,621 | +0.26(+1.97%) |
Dec 20, 2007 | 12.75 | 13.02 | 12.69 | 13.01 | 4,130,450 | +0.34(+2.71%) |
Dec 19, 2007 | 12.48 | 12.81 | 12.46 | 12.66 | 5,736,986 | +0.25(+2.00%) |
Dec 18, 2007 | 12.86 | 12.96 | 12.34 | 12.41 | 6,801,734 | -0.34(-2.65%) |
Dec 17, 2007 | 12.67 | 12.93 | 12.59 | 12.75 | 8,262,220 | +0.02(+0.17%) |
Dec 14, 2007 | 12.69 | 12.79 | 12.53 | 12.73 | 5,722,135 | +0.02(+0.13%) |
Dec 13, 2007 | 12.36 | 12.74 | 12.25 | 12.71 | 6,267,022 | +0.36(+2.89%) |
Dec 12, 2007 | 12.66 | 12.78 | 12.16 | 12.36 | 8,494,429 | -0.10(-0.81%) |
Dec 11, 2007 | 12.99 | 13.02 | 12.39 | 12.46 | 8,683,225 | -0.53(-4.05%) |
Dec 10, 2007 | 12.61 | 13.10 | 12.52 | 12.98 | 14,418,805 | +0.51(+4.10%) |
Dec 07, 2007 | 12.14 | 12.55 | 12.12 | 12.47 | 9,921,569 | +0.44(+3.64%) |
Dec 06, 2007 | 11.96 | 12.23 | 11.96 | 12.03 | 9,913,666 | +0.08(+0.68%) |
Dec 05, 2007 | 11.87 | 11.97 | 11.81 | 11.95 | 6,999,899 | +0.18(+1.50%) |
Dec 04, 2007 | 11.85 | 11.95 | 11.73 | 11.77 | 6,523,381 | -0.07(-0.62%) |