Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.53 | 12.53 | 12.10 | 12.17 | 4,640,410 | -0.42(-3.35%) |
Feb 28, 2008 | 12.63 | 12.72 | 12.47 | 12.59 | 3,867,184 | -0.14(-1.09%) |
Feb 27, 2008 | 12.69 | 12.82 | 12.67 | 12.73 | 9,120,953 | -0.07(-0.53%) |
Feb 26, 2008 | 12.52 | 12.84 | 12.51 | 12.80 | 9,261,360 | +0.24(+1.87%) |
Feb 25, 2008 | 12.54 | 12.64 | 12.44 | 12.56 | 7,662,528 | +0.02(+0.14%) |
Feb 22, 2008 | 12.59 | 12.62 | 12.34 | 12.54 | 4,958,344 | -0.02(-0.15%) |
Feb 21, 2008 | 12.80 | 12.88 | 12.53 | 12.56 | 3,562,111 | -0.20(-1.60%) |
Feb 20, 2008 | 12.40 | 12.81 | 12.37 | 12.77 | 6,519,075 | +0.20(+1.57%) |
Feb 19, 2008 | 12.85 | 13.05 | 12.49 | 12.57 | 5,397,794 | -0.10(-0.82%) |
Feb 18, 2008 | 12.85 | 12.86 | 12.60 | 12.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.85 | 12.86 | 12.60 | 12.68 | 6,412,601 | -0.20(-1.58%) |
Feb 14, 2008 | 13.11 | 13.11 | 12.85 | 12.88 | 5,400,856 | -0.25(-1.93%) |
Feb 13, 2008 | 13.04 | 13.33 | 13.01 | 13.13 | 7,484,694 | +0.04(+0.27%) |
Feb 12, 2008 | 12.97 | 13.18 | 12.94 | 13.10 | 5,424,884 | +0.08(+0.58%) |
Feb 11, 2008 | 12.70 | 13.03 | 12.60 | 13.02 | 7,452,655 | +0.26(+2.04%) |
Feb 08, 2008 | 12.70 | 12.87 | 12.55 | 12.76 | 9,174,127 | -0.03(-0.25%) |
Feb 07, 2008 | 12.30 | 12.97 | 12.30 | 12.79 | 11,745,722 | +0.40(+3.19%) |
Feb 06, 2008 | 12.21 | 12.51 | 12.08 | 12.40 | 11,366,133 | +0.60(+5.04%) |
Feb 05, 2008 | 12.18 | 12.25 | 11.80 | 11.80 | 5,614,772 | -0.40(-3.30%) |
Feb 04, 2008 | 12.80 | 12.80 | 12.19 | 12.20 | 5,634,732 | -0.56(-4.39%) |
Feb 01, 2008 | 12.44 | 12.78 | 12.31 | 12.76 | 4,709,151 | +0.40(+3.19%) |
Jan 31, 2008 | 12.07 | 12.53 | 11.76 | 12.37 | 5,434,458 | +0.29(+2.38%) |
Jan 30, 2008 | 12.15 | 12.40 | 12.05 | 12.08 | 4,774,574 | -0.07(-0.59%) |
Jan 29, 2008 | 11.97 | 12.17 | 11.68 | 12.15 | 4,343,198 | +0.18(+1.47%) |
Jan 28, 2008 | 11.78 | 12.08 | 11.68 | 11.98 | 6,807,875 | +0.15(+1.30%) |
Jan 25, 2008 | 11.86 | 12.17 | 11.78 | 11.82 | 7,700,935 | -0.11(-0.91%) |
Jan 24, 2008 | 12.09 | 12.23 | 11.86 | 11.93 | 8,467,018 | -0.16(-1.30%) |
Jan 23, 2008 | 11.29 | 12.11 | 11.17 | 12.09 | 12,238,934 | +0.48(+4.12%) |
Jan 22, 2008 | 10.79 | 11.74 | 10.72 | 11.61 | 11,553,134 | +0.73(+6.71%) |
Jan 21, 2008 | 10.98 | 11.45 | 10.65 | 10.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.98 | 11.45 | 10.65 | 10.88 | 7,362,254 | +0.22(+2.07%) |
Jan 17, 2008 | 10.87 | 10.89 | 10.63 | 10.66 | 6,107,965 | -0.21(-1.93%) |
Jan 16, 2008 | 10.79 | 10.97 | 10.73 | 10.87 | 13,156,097 | +0.00(+0.00%) |
Jan 15, 2008 | 10.96 | 11.00 | 10.71 | 10.87 | 9,510,653 | -0.26(-2.34%) |
Jan 14, 2008 | 11.49 | 11.58 | 10.98 | 11.13 | 7,877,425 | -0.29(-2.51%) |
Jan 11, 2008 | 11.29 | 11.69 | 11.09 | 11.42 | 10,805,486 | +0.10(+0.89%) |
Jan 10, 2008 | 11.12 | 11.43 | 10.82 | 11.32 | 9,943,410 | +0.13(+1.20%) |
Jan 09, 2008 | 10.56 | 11.18 | 10.56 | 11.18 | 14,567,422 | +0.87(+8.44%) |
Jan 08, 2008 | 10.66 | 10.66 | 10.31 | 10.31 | 6,222,325 | -0.33(-3.14%) |
Jan 07, 2008 | 10.25 | 10.68 | 10.20 | 10.65 | 9,060,667 | +0.44(+4.30%) |
Jan 04, 2008 | 10.58 | 10.60 | 10.19 | 10.21 | 6,127,962 | -0.45(-4.19%) |
Jan 03, 2008 | 10.96 | 10.97 | 10.63 | 10.65 | 4,749,389 | -0.20(-1.81%) |
Jan 02, 2008 | 10.96 | 11.06 | 10.80 | 10.85 | 5,402,581 | -0.14(-1.24%) |
Jan 01, 2008 | 11.17 | 11.17 | 10.97 | 10.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.17 | 11.17 | 10.97 | 10.99 | 4,839,378 | -0.25(-2.22%) |
Dec 28, 2007 | 11.26 | 11.49 | 11.14 | 11.24 | 4,456,602 | -0.08(-0.72%) |
Dec 27, 2007 | 11.62 | 11.64 | 11.27 | 11.32 | 4,931,485 | -0.25(-2.18%) |
Dec 26, 2007 | 11.70 | 11.77 | 11.53 | 11.57 | 2,529,050 | -0.24(-2.03%) |
Dec 24, 2007 | 11.78 | 11.91 | 11.71 | 11.81 | 1,213,606 | -0.04(-0.34%) |
Dec 21, 2007 | 11.84 | 11.94 | 11.40 | 11.85 | 6,889,521 | +0.17(+1.44%) |
Dec 20, 2007 | 12.14 | 12.16 | 11.61 | 11.68 | 9,840,029 | -0.35(-2.94%) |
Dec 19, 2007 | 11.25 | 12.16 | 10.91 | 12.04 | 17,212,250 | +0.86(+7.73%) |
Dec 18, 2007 | 11.08 | 11.20 | 10.99 | 11.17 | 3,802,011 | +0.15(+1.34%) |
Dec 17, 2007 | 11.21 | 11.27 | 11.03 | 11.03 | 3,677,927 | -0.21(-1.88%) |
Dec 14, 2007 | 11.28 | 11.32 | 11.15 | 11.24 | 4,908,369 | -0.13(-1.16%) |
Dec 13, 2007 | 11.47 | 11.47 | 11.21 | 11.37 | 3,674,621 | -0.10(-0.91%) |
Dec 12, 2007 | 11.72 | 11.76 | 11.30 | 11.47 | 5,377,909 | +0.01(+0.13%) |
Dec 11, 2007 | 11.57 | 11.87 | 11.41 | 11.46 | 6,144,179 | -0.11(-0.91%) |
Dec 10, 2007 | 11.61 | 11.66 | 11.48 | 11.56 | 2,520,088 | +0.01(+0.08%) |
Dec 07, 2007 | 11.71 | 11.81 | 11.48 | 11.55 | 5,292,651 | -0.14(-1.23%) |
Dec 06, 2007 | 11.69 | 11.74 | 11.56 | 11.70 | 6,150,178 | +0.00(+0.04%) |
Dec 05, 2007 | 11.65 | 11.78 | 11.55 | 11.69 | 5,513,360 | +0.12(+1.02%) |
Dec 04, 2007 | 11.84 | 11.88 | 11.53 | 11.57 | 7,570,277 | -0.31(-2.57%) |