Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.42 | 14.51 | 13.93 | 14.03 | 343,837 | -0.58(-3.99%) |
Feb 28, 2008 | 14.88 | 14.96 | 13.93 | 14.62 | 660,544 | -0.18(-1.21%) |
Feb 27, 2008 | 13.29 | 14.86 | 13.29 | 14.80 | 1,099,195 | +1.34(+9.95%) |
Feb 26, 2008 | 13.15 | 13.49 | 13.15 | 13.46 | 455,165 | +0.25(+1.86%) |
Feb 25, 2008 | 13.48 | 13.48 | 12.68 | 13.21 | 295,330 | -0.13(-1.01%) |
Feb 22, 2008 | 13.29 | 13.40 | 12.81 | 13.35 | 280,390 | +0.13(+1.02%) |
Feb 21, 2008 | 13.53 | 13.58 | 13.12 | 13.21 | 290,333 | -0.27(-2.03%) |
Feb 20, 2008 | 13.48 | 13.56 | 13.22 | 13.48 | 473,955 | -0.06(-0.47%) |
Feb 19, 2008 | 13.47 | 13.67 | 13.08 | 13.55 | 406,464 | +0.31(+2.37%) |
Feb 18, 2008 | 13.42 | 13.47 | 13.09 | 13.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.42 | 13.47 | 13.09 | 13.23 | 343,648 | -0.28(-2.08%) |
Feb 14, 2008 | 13.70 | 13.70 | 13.24 | 13.52 | 427,891 | +0.01(+0.06%) |
Feb 13, 2008 | 13.16 | 13.56 | 13.12 | 13.51 | 251,962 | +0.33(+2.53%) |
Feb 12, 2008 | 13.27 | 13.59 | 13.01 | 13.17 | 266,509 | -0.06(-0.42%) |
Feb 11, 2008 | 12.89 | 13.57 | 12.89 | 13.23 | 289,854 | +0.19(+1.49%) |
Feb 08, 2008 | 13.21 | 13.22 | 12.58 | 13.04 | 279,458 | -0.15(-1.17%) |
Feb 07, 2008 | 13.29 | 13.44 | 12.85 | 13.19 | 283,671 | -0.11(-0.83%) |
Feb 06, 2008 | 13.75 | 14.13 | 13.27 | 13.30 | 405,064 | -0.53(-3.87%) |
Feb 05, 2008 | 14.17 | 14.17 | 13.70 | 13.84 | 591,696 | -0.36(-2.57%) |
Feb 04, 2008 | 13.90 | 14.22 | 13.67 | 14.20 | 509,800 | +0.44(+3.17%) |
Feb 01, 2008 | 13.56 | 14.10 | 13.49 | 13.77 | 573,083 | +0.38(+2.84%) |
Jan 31, 2008 | 12.89 | 13.71 | 12.68 | 13.38 | 581,851 | +0.28(+2.12%) |
Jan 30, 2008 | 13.28 | 13.51 | 12.88 | 13.11 | 345,197 | -0.17(-1.25%) |
Jan 29, 2008 | 13.47 | 13.87 | 13.11 | 13.27 | 360,166 | -0.05(-0.36%) |
Jan 28, 2008 | 13.17 | 13.56 | 12.91 | 13.32 | 199,882 | +0.15(+1.11%) |
Jan 25, 2008 | 13.81 | 13.92 | 13.07 | 13.17 | 438,917 | -0.32(-2.35%) |
Jan 24, 2008 | 12.87 | 13.94 | 12.87 | 13.49 | 694,035 | +0.65(+5.06%) |
Jan 23, 2008 | 12.16 | 12.92 | 11.92 | 12.84 | 683,309 | +0.36(+2.89%) |
Jan 22, 2008 | 12.24 | 12.83 | 12.04 | 12.48 | 739,796 | -0.06(-0.47%) |
Jan 21, 2008 | 11.32 | 12.66 | 10.56 | 12.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.32 | 12.66 | 10.56 | 12.54 | 2,431,142 | +0.06(+0.48%) |
Jan 17, 2008 | 13.02 | 13.09 | 12.37 | 12.48 | 464,950 | -0.53(-4.11%) |
Jan 16, 2008 | 13.37 | 13.54 | 12.81 | 13.02 | 619,304 | -0.52(-3.86%) |
Jan 15, 2008 | 13.49 | 13.81 | 13.35 | 13.54 | 701,972 | -0.07(-0.50%) |
Jan 14, 2008 | 13.39 | 13.91 | 13.31 | 13.61 | 538,806 | +0.32(+2.45%) |
Jan 11, 2008 | 13.61 | 13.94 | 13.04 | 13.28 | 660,504 | -0.46(-3.37%) |
Jan 10, 2008 | 13.39 | 13.85 | 13.31 | 13.75 | 585,717 | +0.17(+1.28%) |
Jan 09, 2008 | 13.19 | 13.65 | 13.02 | 13.57 | 854,294 | +0.27(+2.06%) |
Jan 08, 2008 | 13.20 | 13.76 | 13.20 | 13.30 | 1,082,591 | -0.04(-0.30%) |
Jan 07, 2008 | 13.18 | 13.55 | 12.05 | 13.34 | 1,769,638 | +0.45(+3.47%) |
Jan 04, 2008 | 12.13 | 12.91 | 11.89 | 12.89 | 2,687,857 | +1.46(+12.76%) |
Jan 03, 2008 | 10.94 | 11.57 | 10.86 | 11.43 | 638,578 | +0.58(+5.37%) |
Jan 02, 2008 | 11.26 | 11.37 | 10.62 | 10.85 | 484,068 | -0.38(-3.42%) |
Jan 01, 2008 | 11.67 | 11.67 | 11.14 | 11.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.67 | 11.67 | 11.14 | 11.23 | 345,919 | -0.45(-3.83%) |
Dec 28, 2007 | 11.58 | 11.89 | 11.57 | 11.68 | 264,732 | +0.15(+1.34%) |
Dec 27, 2007 | 11.92 | 11.92 | 11.50 | 11.53 | 214,772 | -0.36(-3.03%) |
Dec 26, 2007 | 11.53 | 12.06 | 11.38 | 11.89 | 300,327 | +0.00(+0.03%) |
Dec 24, 2007 | 11.48 | 11.97 | 11.48 | 11.88 | 169,849 | +0.31(+2.71%) |
Dec 21, 2007 | 11.38 | 11.65 | 10.94 | 11.57 | 602,674 | +0.42(+3.77%) |
Dec 20, 2007 | 11.02 | 11.22 | 10.52 | 11.15 | 340,203 | +0.27(+2.44%) |
Dec 19, 2007 | 10.85 | 11.07 | 10.50 | 10.88 | 334,045 | -0.01(-0.07%) |
Dec 18, 2007 | 10.94 | 11.05 | 10.50 | 10.89 | 445,444 | +0.19(+1.78%) |
Dec 17, 2007 | 11.05 | 11.10 | 10.70 | 10.70 | 362,546 | -0.44(-3.98%) |
Dec 14, 2007 | 11.41 | 11.87 | 11.09 | 11.15 | 247,833 | -0.49(-4.22%) |
Dec 13, 2007 | 11.87 | 11.92 | 11.25 | 11.64 | 274,080 | -0.40(-3.29%) |
Dec 12, 2007 | 12.27 | 12.33 | 11.70 | 12.03 | 420,138 | +0.12(+1.00%) |
Dec 11, 2007 | 11.99 | 12.35 | 11.78 | 11.91 | 565,323 | -0.11(-0.92%) |
Dec 10, 2007 | 11.52 | 12.06 | 11.44 | 12.03 | 420,206 | +0.51(+4.40%) |
Dec 07, 2007 | 11.61 | 11.78 | 11.27 | 11.52 | 324,808 | -0.09(-0.78%) |
Dec 06, 2007 | 10.60 | 11.61 | 10.48 | 11.61 | 510,809 | +0.95(+8.92%) |
Dec 05, 2007 | 10.44 | 10.73 | 10.35 | 10.66 | 326,575 | +0.36(+3.50%) |
Dec 04, 2007 | 10.65 | 10.65 | 10.24 | 10.30 | 260,957 | -0.43(-4.03%) |