Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.76 | 11.84 | 11.37 | 11.48 | 2,417,347 | -0.50(-4.19%) |
Feb 28, 2008 | 12.24 | 12.34 | 11.83 | 11.98 | 1,468,349 | -0.51(-4.07%) |
Feb 27, 2008 | 12.32 | 13.26 | 12.32 | 12.49 | 1,988,019 | -0.11(-0.87%) |
Feb 26, 2008 | 12.73 | 13.05 | 12.55 | 12.60 | 873,618 | -0.20(-1.53%) |
Feb 25, 2008 | 12.36 | 12.87 | 12.23 | 12.79 | 1,210,177 | +0.37(+2.99%) |
Feb 22, 2008 | 12.68 | 12.68 | 12.02 | 12.42 | 1,267,674 | -0.26(-2.06%) |
Feb 21, 2008 | 12.94 | 13.21 | 12.61 | 12.68 | 1,177,069 | -0.25(-1.96%) |
Feb 20, 2008 | 13.26 | 13.31 | 12.46 | 12.94 | 1,753,348 | -0.63(-4.66%) |
Feb 19, 2008 | 13.57 | 13.82 | 13.36 | 13.57 | 716,618 | +0.03(+0.20%) |
Feb 18, 2008 | 13.94 | 13.94 | 13.05 | 13.54 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.94 | 13.94 | 13.05 | 13.54 | 2,583,227 | -0.18(-1.30%) |
Feb 14, 2008 | 14.27 | 14.27 | 13.48 | 13.72 | 802,407 | -0.18(-1.28%) |
Feb 13, 2008 | 14.46 | 14.73 | 13.57 | 13.90 | 920,472 | -0.43(-3.00%) |
Feb 12, 2008 | 14.39 | 14.59 | 14.08 | 14.33 | 1,213,884 | +0.07(+0.46%) |
Feb 11, 2008 | 14.39 | 14.48 | 14.16 | 14.26 | 1,109,926 | -0.15(-1.05%) |
Feb 08, 2008 | 14.32 | 14.89 | 14.26 | 14.41 | 1,113,294 | +0.08(+0.53%) |
Feb 07, 2008 | 13.93 | 14.36 | 13.57 | 14.34 | 1,826,658 | +0.30(+2.15%) |
Feb 06, 2008 | 15.04 | 15.12 | 14.00 | 14.04 | 2,100,308 | -0.97(-6.48%) |
Feb 05, 2008 | 15.88 | 15.88 | 14.27 | 15.01 | 2,880,508 | -0.66(-4.23%) |
Feb 04, 2008 | 15.10 | 16.00 | 15.10 | 15.67 | 2,482,525 | +0.24(+1.54%) |
Feb 01, 2008 | 14.10 | 15.43 | 13.99 | 15.43 | 3,418,508 | +1.18(+8.26%) |
Jan 31, 2008 | 13.41 | 14.39 | 13.32 | 14.26 | 2,717,240 | +0.45(+3.23%) |
Jan 30, 2008 | 13.53 | 14.32 | 13.45 | 13.81 | 2,721,234 | +0.07(+0.52%) |
Jan 29, 2008 | 13.60 | 13.74 | 13.28 | 13.74 | 1,089,224 | +0.07(+0.53%) |
Jan 28, 2008 | 12.88 | 13.67 | 12.54 | 13.67 | 2,239,162 | +0.79(+6.11%) |
Jan 25, 2008 | 12.78 | 13.31 | 12.72 | 12.88 | 3,306,930 | +0.26(+2.04%) |
Jan 24, 2008 | 12.44 | 12.71 | 12.36 | 12.62 | 2,793,610 | +0.23(+1.89%) |
Jan 23, 2008 | 11.18 | 12.40 | 11.18 | 12.39 | 2,145,896 | +0.91(+7.96%) |
Jan 22, 2008 | 10.47 | 11.84 | 10.47 | 11.47 | 1,493,491 | -0.02(-0.21%) |
Jan 21, 2008 | 11.45 | 11.51 | 10.49 | 11.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.45 | 11.51 | 10.49 | 11.50 | 1,629,608 | +0.27(+2.39%) |
Jan 17, 2008 | 11.33 | 11.65 | 10.99 | 11.23 | 1,218,292 | -0.14(-1.24%) |
Jan 16, 2008 | 10.95 | 11.64 | 10.95 | 11.37 | 1,266,655 | +0.41(+3.70%) |
Jan 15, 2008 | 10.65 | 11.07 | 10.51 | 10.97 | 1,100,274 | +0.09(+0.82%) |
Jan 14, 2008 | 10.82 | 10.93 | 10.39 | 10.88 | 712,259 | +0.39(+3.70%) |
Jan 11, 2008 | 10.87 | 11.05 | 10.37 | 10.49 | 1,054,723 | -0.45(-4.11%) |
Jan 10, 2008 | 10.30 | 11.40 | 10.30 | 10.94 | 1,472,332 | +0.58(+5.57%) |
Jan 09, 2008 | 10.69 | 10.78 | 9.878 | 10.36 | 2,636,723 | -0.43(-3.98%) |
Jan 08, 2008 | 11.33 | 11.57 | 10.68 | 10.79 | 1,656,515 | -0.52(-4.56%) |
Jan 07, 2008 | 11.17 | 11.46 | 11.08 | 11.31 | 1,109,757 | +0.14(+1.26%) |
Jan 04, 2008 | 11.45 | 11.63 | 11.08 | 11.17 | 1,514,225 | -0.26(-2.26%) |
Jan 03, 2008 | 11.31 | 11.90 | 11.31 | 11.42 | 1,180,708 | +0.12(+1.03%) |
Jan 02, 2008 | 11.72 | 11.85 | 11.28 | 11.31 | 819,016 | -0.45(-3.85%) |
Jan 01, 2008 | 11.82 | 11.82 | 11.42 | 11.76 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.82 | 11.82 | 11.42 | 11.76 | 1,479,244 | +0.06(+0.50%) |
Dec 28, 2007 | 11.54 | 11.83 | 11.20 | 11.70 | 845,238 | +0.15(+1.31%) |
Dec 27, 2007 | 12.28 | 12.33 | 11.54 | 11.55 | 963,178 | -1.05(-8.32%) |
Dec 26, 2007 | 12.73 | 12.79 | 12.55 | 12.60 | 584,662 | -0.13(-1.03%) |
Dec 24, 2007 | 12.49 | 12.88 | 12.49 | 12.73 | 441,408 | +0.06(+0.46%) |
Dec 21, 2007 | 12.71 | 13.22 | 12.38 | 12.67 | 1,512,318 | +0.29(+2.36%) |
Dec 20, 2007 | 12.22 | 12.40 | 11.81 | 12.38 | 761,114 | +0.26(+2.15%) |
Dec 19, 2007 | 12.10 | 12.35 | 11.65 | 12.12 | 1,140,795 | +0.02(+0.17%) |
Dec 18, 2007 | 12.06 | 12.21 | 11.43 | 12.10 | 1,099,447 | +0.16(+1.32%) |
Dec 17, 2007 | 11.54 | 12.12 | 11.09 | 11.94 | 1,249,068 | +0.59(+5.17%) |
Dec 14, 2007 | 11.19 | 11.58 | 11.02 | 11.35 | 927,953 | +0.01(+0.12%) |
Dec 13, 2007 | 11.45 | 11.68 | 11.01 | 11.34 | 1,342,276 | -0.28(-2.42%) |
Dec 12, 2007 | 12.71 | 12.87 | 11.42 | 11.62 | 2,310,754 | -0.73(-5.95%) |
Dec 11, 2007 | 12.62 | 12.84 | 11.82 | 12.35 | 2,740,638 | -0.23(-1.83%) |
Dec 10, 2007 | 12.02 | 12.73 | 11.85 | 12.58 | 1,963,148 | +0.60(+5.05%) |
Dec 07, 2007 | 11.92 | 12.62 | 11.81 | 11.98 | 1,961,005 | -0.04(-0.34%) |
Dec 06, 2007 | 10.58 | 12.19 | 10.58 | 12.02 | 2,383,196 | +1.44(+13.64%) |
Dec 05, 2007 | 10.55 | 10.78 | 10.39 | 10.58 | 975,992 | +0.16(+1.55%) |
Dec 04, 2007 | 10.71 | 10.75 | 10.34 | 10.42 | 1,173,400 | -0.21(-1.97%) |