Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.79 | 11.83 | 11.45 | 11.53 | 1,898,887 | -0.30(-2.53%) |
Feb 28, 2008 | 12.01 | 12.01 | 11.69 | 11.83 | 1,994,713 | -0.06(-0.49%) |
Feb 27, 2008 | 12.07 | 12.19 | 11.88 | 11.89 | 2,164,026 | -0.26(-2.14%) |
Feb 26, 2008 | 11.65 | 12.35 | 11.65 | 12.15 | 5,884,293 | +0.49(+4.23%) |
Feb 25, 2008 | 11.44 | 11.71 | 11.37 | 11.66 | 3,232,282 | +0.33(+2.90%) |
Feb 22, 2008 | 11.12 | 11.39 | 10.96 | 11.33 | 1,843,037 | +0.26(+2.38%) |
Feb 21, 2008 | 11.22 | 11.24 | 11.03 | 11.06 | 1,346,040 | -0.11(-1.02%) |
Feb 20, 2008 | 11.03 | 11.20 | 10.97 | 11.18 | 2,470,905 | +0.14(+1.29%) |
Feb 19, 2008 | 11.20 | 11.24 | 11.03 | 11.04 | 2,193,303 | -0.17(-1.55%) |
Feb 18, 2008 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.43 | 11.46 | 11.13 | 11.21 | 2,403,885 | -0.25(-2.18%) |
Feb 14, 2008 | 11.61 | 11.63 | 11.42 | 11.46 | 2,365,672 | -0.11(-0.99%) |
Feb 13, 2008 | 11.40 | 11.60 | 11.36 | 11.57 | 1,847,329 | +0.25(+2.24%) |
Feb 12, 2008 | 11.47 | 11.54 | 11.25 | 11.32 | 1,567,170 | -0.03(-0.27%) |
Feb 11, 2008 | 11.53 | 11.53 | 11.27 | 11.35 | 2,657,854 | -0.13(-1.11%) |
Feb 08, 2008 | 11.58 | 11.64 | 11.35 | 11.48 | 1,898,887 | -0.05(-0.43%) |
Feb 07, 2008 | 11.50 | 11.65 | 11.32 | 11.53 | 2,410,940 | -0.03(-0.27%) |
Feb 06, 2008 | 11.89 | 11.91 | 11.51 | 11.56 | 1,761,321 | -0.27(-2.31%) |
Feb 05, 2008 | 12.07 | 12.12 | 11.64 | 11.83 | 2,909,765 | -0.45(-3.68%) |
Feb 04, 2008 | 12.52 | 12.62 | 12.21 | 12.28 | 3,344,952 | -0.30(-2.41%) |
Feb 01, 2008 | 12.08 | 12.60 | 12.02 | 12.59 | 3,462,089 | +0.74(+6.25%) |
Jan 31, 2008 | 11.51 | 11.98 | 11.38 | 11.85 | 4,724,291 | +0.09(+0.77%) |
Jan 30, 2008 | 11.95 | 12.10 | 11.75 | 11.76 | 1,881,838 | -0.23(-1.96%) |
Jan 29, 2008 | 11.74 | 12.01 | 11.74 | 11.99 | 2,213,997 | +0.46(+4.00%) |
Jan 28, 2008 | 11.43 | 11.56 | 11.26 | 11.53 | 1,510,291 | +0.19(+1.68%) |
Jan 25, 2008 | 11.87 | 11.87 | 11.29 | 11.34 | 2,419,170 | -0.13(-1.13%) |
Jan 24, 2008 | 11.77 | 11.92 | 11.41 | 11.47 | 3,440,925 | -0.13(-1.16%) |
Jan 23, 2008 | 10.73 | 11.62 | 10.69 | 11.60 | 4,704,890 | +0.76(+7.01%) |
Jan 22, 2008 | 10.78 | 11.11 | 10.60 | 10.84 | 5,731,348 | -0.26(-2.36%) |
Jan 21, 2008 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.07 | 11.27 | 10.83 | 11.11 | 3,124,052 | -0.02(-0.17%) |
Jan 17, 2008 | 11.66 | 11.69 | 11.00 | 11.12 | 4,134,636 | -0.42(-3.61%) |
Jan 16, 2008 | 11.38 | 11.75 | 11.38 | 11.54 | 3,449,743 | -0.15(-1.31%) |
Jan 15, 2008 | 11.90 | 11.96 | 11.66 | 11.69 | 5,195,338 | -0.26(-2.14%) |
Jan 14, 2008 | 12.12 | 12.12 | 11.80 | 11.95 | 773,076 | +0.06(+0.49%) |
Jan 11, 2008 | 12.03 | 12.03 | 11.67 | 11.89 | 1,295,711 | -0.15(-1.23%) |
Jan 10, 2008 | 11.64 | 12.22 | 11.40 | 12.04 | 2,850,094 | +0.37(+3.21%) |
Jan 09, 2008 | 11.33 | 11.67 | 11.30 | 11.67 | 1,617,287 | +0.35(+3.05%) |
Jan 08, 2008 | 11.90 | 11.90 | 11.26 | 11.32 | 2,185,778 | -0.39(-3.34%) |
Jan 07, 2008 | 11.78 | 11.81 | 11.37 | 11.71 | 2,203,003 | +0.14(+1.25%) |
Jan 04, 2008 | 12.00 | 12.10 | 11.54 | 11.57 | 1,778,546 | -0.48(-3.98%) |
Jan 03, 2008 | 12.14 | 12.14 | 11.92 | 12.05 | 881,248 | -0.08(-0.63%) |
Jan 02, 2008 | 12.18 | 12.26 | 12.04 | 12.12 | 1,757,793 | -0.03(-0.22%) |
Jan 01, 2008 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.29 | 12.44 | 12.06 | 12.15 | 1,663,995 | -0.22(-1.81%) |
Dec 28, 2007 | 12.35 | 12.50 | 12.31 | 12.37 | 1,242,419 | +0.10(+0.82%) |
Dec 27, 2007 | 12.16 | 12.37 | 12.14 | 12.27 | 1,673,725 | +0.18(+1.52%) |
Dec 26, 2007 | 12.21 | 12.23 | 12.04 | 12.09 | 517,931 | -0.29(-2.31%) |
Dec 24, 2007 | 12.25 | 12.46 | 12.25 | 12.38 | 823,635 | +0.14(+1.13%) |
Dec 21, 2007 | 11.97 | 12.24 | 11.97 | 12.24 | 1,390,361 | +0.23(+1.93%) |
Dec 20, 2007 | 12.05 | 12.20 | 11.97 | 12.01 | 2,891,835 | -0.00(-0.01%) |
Dec 19, 2007 | 12.24 | 12.70 | 11.84 | 12.01 | 8,606,722 | -0.31(-2.53%) |
Dec 18, 2007 | 12.63 | 12.63 | 12.16 | 12.32 | 2,016,465 | -0.22(-1.76%) |
Dec 17, 2007 | 12.50 | 12.76 | 12.29 | 12.54 | 2,222,298 | +0.21(+1.70%) |
Dec 14, 2007 | 12.60 | 12.68 | 12.26 | 12.33 | 3,385,075 | -0.48(-3.76%) |
Dec 13, 2007 | 13.16 | 13.32 | 12.53 | 12.81 | 3,927,404 | -0.57(-4.28%) |
Dec 12, 2007 | 13.82 | 13.84 | 13.23 | 13.39 | 2,180,193 | -0.08(-0.59%) |
Dec 11, 2007 | 13.63 | 14.04 | 13.39 | 13.47 | 2,723,345 | -0.18(-1.35%) |
Dec 10, 2007 | 13.37 | 13.68 | 13.26 | 13.65 | 2,056,442 | +0.28(+2.11%) |
Dec 07, 2007 | 13.85 | 13.85 | 13.37 | 13.37 | 3,414,911 | -0.41(-2.98%) |
Dec 06, 2007 | 14.97 | 15.12 | 13.20 | 13.78 | 14,671,698 | -0.82(-5.63%) |
Dec 05, 2007 | 14.39 | 14.63 | 14.34 | 14.60 | 1,835,983 | +0.35(+2.42%) |
Dec 04, 2007 | 14.72 | 14.72 | 14.16 | 14.25 | 3,002,017 | -0.71(-4.72%) |