Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.34 | 11.58 | 11.33 | 11.37 | 4,426,337 | -0.07(-0.65%) |
Feb 28, 2008 | 12.02 | 12.08 | 11.41 | 11.44 | 3,899,211 | -0.61(-5.04%) |
Feb 27, 2008 | 12.11 | 12.33 | 11.98 | 12.05 | 2,613,426 | -0.13(-1.09%) |
Feb 26, 2008 | 12.24 | 12.47 | 12.08 | 12.18 | 3,451,233 | -0.08(-0.68%) |
Feb 25, 2008 | 11.96 | 12.26 | 11.68 | 12.26 | 2,974,080 | +0.40(+3.37%) |
Feb 22, 2008 | 11.64 | 11.90 | 11.43 | 11.86 | 2,312,789 | +0.29(+2.47%) |
Feb 21, 2008 | 11.90 | 11.96 | 11.54 | 11.58 | 3,036,463 | -0.28(-2.33%) |
Feb 20, 2008 | 11.64 | 11.88 | 11.50 | 11.85 | 2,368,120 | +0.17(+1.44%) |
Feb 19, 2008 | 11.79 | 11.88 | 11.54 | 11.69 | 3,295,872 | -0.00(-0.04%) |
Feb 18, 2008 | 11.62 | 11.72 | 11.27 | 11.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.62 | 11.72 | 11.27 | 11.69 | 3,064,512 | +0.18(+1.59%) |
Feb 14, 2008 | 11.71 | 11.85 | 11.36 | 11.51 | 2,864,148 | -0.10(-0.85%) |
Feb 13, 2008 | 11.67 | 11.70 | 11.29 | 11.61 | 1,490,438 | +0.16(+1.38%) |
Feb 12, 2008 | 11.13 | 11.51 | 10.99 | 11.45 | 2,075,110 | +0.40(+3.57%) |
Feb 11, 2008 | 11.44 | 11.44 | 11.01 | 11.05 | 3,023,523 | -0.35(-3.08%) |
Feb 08, 2008 | 11.85 | 11.85 | 11.24 | 11.40 | 2,661,193 | -0.47(-3.95%) |
Feb 07, 2008 | 11.40 | 11.88 | 11.39 | 11.87 | 2,286,737 | +0.39(+3.40%) |
Feb 06, 2008 | 12.06 | 12.24 | 11.46 | 11.48 | 3,174,671 | -0.53(-4.44%) |
Feb 05, 2008 | 12.10 | 12.26 | 11.86 | 12.02 | 2,868,948 | -0.14(-1.14%) |
Feb 04, 2008 | 12.42 | 12.50 | 12.06 | 12.16 | 2,229,764 | -0.27(-2.15%) |
Feb 01, 2008 | 12.09 | 12.45 | 11.91 | 12.42 | 2,086,855 | +0.41(+3.41%) |
Jan 31, 2008 | 11.62 | 12.15 | 11.61 | 12.01 | 3,781,601 | +0.38(+3.23%) |
Jan 30, 2008 | 11.96 | 12.19 | 11.59 | 11.64 | 2,603,669 | -0.23(-1.96%) |
Jan 29, 2008 | 12.04 | 12.24 | 11.78 | 11.87 | 2,049,628 | -0.10(-0.87%) |
Jan 28, 2008 | 11.55 | 12.00 | 11.29 | 11.97 | 3,139,558 | +0.41(+3.50%) |
Jan 25, 2008 | 11.75 | 11.98 | 11.43 | 11.57 | 2,265,065 | -0.08(-0.68%) |
Jan 24, 2008 | 12.31 | 12.31 | 11.37 | 11.65 | 4,099,781 | -0.50(-4.15%) |
Jan 23, 2008 | 10.64 | 12.22 | 10.56 | 12.15 | 5,639,647 | +1.22(+11.11%) |
Jan 22, 2008 | 10.20 | 10.98 | 10.01 | 10.94 | 6,054,644 | +0.33(+3.07%) |
Jan 21, 2008 | 10.89 | 10.92 | 10.35 | 10.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.89 | 10.92 | 10.35 | 10.61 | 4,335,689 | -0.12(-1.11%) |
Jan 17, 2008 | 10.95 | 10.99 | 10.69 | 10.73 | 3,036,076 | -0.19(-1.72%) |
Jan 16, 2008 | 10.88 | 11.37 | 10.87 | 10.92 | 3,875,201 | +0.01(+0.09%) |
Jan 15, 2008 | 11.00 | 11.11 | 10.64 | 10.91 | 3,176,325 | -0.21(-1.87%) |
Jan 14, 2008 | 11.51 | 11.61 | 10.77 | 11.11 | 5,276,399 | -0.29(-2.56%) |
Jan 11, 2008 | 11.48 | 11.74 | 11.17 | 11.40 | 3,117,354 | +0.02(+0.22%) |
Jan 10, 2008 | 11.16 | 11.62 | 10.94 | 11.38 | 4,877,813 | +0.16(+1.45%) |
Jan 09, 2008 | 10.94 | 11.23 | 10.59 | 11.22 | 4,991,995 | +0.28(+2.53%) |
Jan 08, 2008 | 11.61 | 11.76 | 10.92 | 10.94 | 4,625,739 | -0.61(-5.26%) |
Jan 07, 2008 | 11.26 | 11.70 | 11.26 | 11.55 | 5,265,077 | +0.36(+3.22%) |
Jan 04, 2008 | 11.99 | 11.99 | 11.00 | 11.19 | 12,956,256 | -0.99(-8.11%) |
Jan 03, 2008 | 12.46 | 12.61 | 12.11 | 12.18 | 4,731,784 | -0.29(-2.30%) |
Jan 02, 2008 | 13.18 | 13.18 | 12.45 | 12.46 | 7,522,352 | -0.88(-6.63%) |
Jan 01, 2008 | 13.25 | 13.47 | 13.09 | 13.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.25 | 13.47 | 13.09 | 13.35 | 2,941,907 | +0.10(+0.78%) |
Dec 28, 2007 | 13.88 | 14.05 | 13.21 | 13.24 | 3,520,807 | -0.70(-5.00%) |
Dec 27, 2007 | 14.28 | 14.36 | 13.87 | 13.94 | 1,504,287 | -0.33(-2.32%) |
Dec 26, 2007 | 14.29 | 14.41 | 14.20 | 14.27 | 1,104,671 | -0.17(-1.16%) |
Dec 24, 2007 | 14.21 | 14.45 | 14.09 | 14.44 | 798,608 | +0.36(+2.56%) |
Dec 21, 2007 | 13.73 | 14.09 | 13.73 | 14.08 | 2,858,769 | +0.36(+2.59%) |
Dec 20, 2007 | 13.65 | 13.73 | 13.35 | 13.72 | 1,339,151 | +0.14(+1.05%) |
Dec 19, 2007 | 13.40 | 13.62 | 13.36 | 13.58 | 1,259,458 | +0.12(+0.92%) |
Dec 18, 2007 | 13.34 | 13.50 | 13.00 | 13.45 | 2,133,342 | +0.21(+1.57%) |
Dec 17, 2007 | 13.50 | 13.61 | 13.25 | 13.25 | 2,315,701 | -0.29(-2.12%) |
Dec 14, 2007 | 13.93 | 14.06 | 13.48 | 13.53 | 1,903,880 | -0.27(-1.93%) |
Dec 13, 2007 | 13.74 | 13.83 | 13.53 | 13.80 | 2,894,402 | +0.02(+0.14%) |
Dec 12, 2007 | 14.09 | 14.29 | 13.64 | 13.78 | 3,335,893 | +0.10(+0.76%) |
Dec 11, 2007 | 14.57 | 14.67 | 13.68 | 13.68 | 3,758,703 | -0.85(-5.85%) |
Dec 10, 2007 | 14.20 | 14.53 | 14.10 | 14.53 | 1,215,502 | +0.36(+2.51%) |
Dec 07, 2007 | 14.45 | 14.53 | 14.08 | 14.17 | 2,004,690 | -0.36(-2.48%) |
Dec 06, 2007 | 14.00 | 14.56 | 13.94 | 14.53 | 1,699,975 | +0.54(+3.88%) |
Dec 05, 2007 | 13.77 | 13.99 | 13.68 | 13.99 | 1,975,456 | +0.36(+2.65%) |
Dec 04, 2007 | 13.86 | 13.88 | 13.44 | 13.63 | 1,622,524 | -0.33(-2.34%) |