Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.91 | 13.00 | 11.55 | 11.68 | 1,469,035 | -1.32(-10.15%) |
Feb 28, 2008 | 13.60 | 13.76 | 12.98 | 13.00 | 533,732 | -0.67(-4.90%) |
Feb 27, 2008 | 14.10 | 14.11 | 13.57 | 13.67 | 397,044 | -0.20(-1.44%) |
Feb 26, 2008 | 13.84 | 14.29 | 13.43 | 13.87 | 551,744 | +0.30(+2.21%) |
Feb 25, 2008 | 13.73 | 13.96 | 13.25 | 13.57 | 539,226 | +0.61(+4.71%) |
Feb 22, 2008 | 13.15 | 13.36 | 12.32 | 12.96 | 544,429 | -0.12(-0.92%) |
Feb 21, 2008 | 13.52 | 13.55 | 13.01 | 13.08 | 232,878 | -0.38(-2.82%) |
Feb 20, 2008 | 12.76 | 13.70 | 12.67 | 13.46 | 462,348 | +0.70(+5.49%) |
Feb 19, 2008 | 13.11 | 13.16 | 12.57 | 12.76 | 572,072 | -0.44(-3.33%) |
Feb 18, 2008 | 13.33 | 13.38 | 13.04 | 13.20 | 493,537 | +0.00(+0.00%) |
Feb 15, 2008 | 13.33 | 13.38 | 13.04 | 13.20 | 493,537 | -0.24(-1.79%) |
Feb 14, 2008 | 13.50 | 13.65 | 13.21 | 13.44 | 431,394 | +0.00(+0.00%) |
Feb 13, 2008 | 13.27 | 13.50 | 12.89 | 13.44 | 551,684 | +0.49(+3.78%) |
Feb 12, 2008 | 12.80 | 13.25 | 12.80 | 12.95 | 697,285 | +0.17(+1.33%) |
Feb 11, 2008 | 12.22 | 12.91 | 12.10 | 12.78 | 662,404 | +0.78(+6.50%) |
Feb 08, 2008 | 12.34 | 12.64 | 11.94 | 12.00 | 520,383 | -0.30(-2.44%) |
Feb 07, 2008 | 12.90 | 12.99 | 12.06 | 12.30 | 1,070,420 | -0.45(-3.53%) |
Feb 06, 2008 | 12.90 | 13.27 | 12.55 | 12.75 | 540,703 | -0.03(-0.23%) |
Feb 05, 2008 | 13.68 | 13.68 | 12.65 | 12.78 | 816,708 | -0.76(-5.61%) |
Feb 04, 2008 | 14.89 | 14.89 | 13.33 | 13.54 | 1,599,475 | -1.15(-7.81%) |
Feb 01, 2008 | 13.47 | 14.70 | 12.88 | 14.69 | 3,434,842 | +4.50(+44.13%) |
Jan 31, 2008 | 9.860 | 10.31 | 9.560 | 10.19 | 754,700 | +0.17(+1.70%) |
Jan 30, 2008 | 10.46 | 10.48 | 9.950 | 10.02 | 531,892 | -0.34(-3.28%) |
Jan 29, 2008 | 10.61 | 10.61 | 9.960 | 10.36 | 867,382 | -0.08(-0.77%) |
Jan 28, 2008 | 10.00 | 10.63 | 9.660 | 10.44 | 614,064 | +0.48(+4.82%) |
Jan 25, 2008 | 10.50 | 10.71 | 9.860 | 9.960 | 1,043,802 | -0.31(-3.02%) |
Jan 24, 2008 | 10.10 | 10.46 | 9.880 | 10.27 | 901,325 | +0.27(+2.70%) |
Jan 23, 2008 | 9.170 | 10.03 | 8.280 | 10.00 | 1,363,848 | +0.92(+10.13%) |
Jan 22, 2008 | 9.060 | 9.200 | 8.540 | 9.080 | 503,171 | -0.16(-1.73%) |
Jan 21, 2008 | 8.900 | 9.290 | 8.900 | 9.240 | 1,080,336 | +0.00(+0.00%) |
Jan 18, 2008 | 8.900 | 9.290 | 8.900 | 9.240 | 1,080,336 | +0.43(+4.88%) |
Jan 17, 2008 | 9.330 | 9.760 | 8.400 | 8.810 | 1,199,204 | -0.52(-5.57%) |
Jan 16, 2008 | 9.500 | 9.850 | 9.310 | 9.330 | 761,388 | -0.37(-3.81%) |
Jan 15, 2008 | 10.62 | 10.74 | 9.220 | 9.700 | 1,141,049 | -1.08(-10.02%) |
Jan 14, 2008 | 11.19 | 11.29 | 10.75 | 10.78 | 693,406 | -0.23(-2.09%) |
Jan 11, 2008 | 11.29 | 11.35 | 10.62 | 11.01 | 791,736 | -0.33(-2.91%) |
Jan 10, 2008 | 11.05 | 11.68 | 11.05 | 11.34 | 1,010,115 | +0.16(+1.43%) |
Jan 09, 2008 | 11.49 | 11.70 | 11.13 | 11.18 | 1,212,982 | -0.33(-2.87%) |
Jan 08, 2008 | 11.19 | 12.06 | 10.80 | 11.51 | 1,019,152 | +0.31(+2.77%) |
Jan 07, 2008 | 11.02 | 11.43 | 10.29 | 11.20 | 1,698,062 | +0.04(+0.36%) |
Jan 04, 2008 | 12.45 | 12.69 | 11.05 | 11.16 | 2,881,293 | -1.52(-11.99%) |
Jan 03, 2008 | 14.29 | 14.29 | 12.37 | 12.68 | 1,822,343 | -1.45(-10.26%) |
Jan 02, 2008 | 15.00 | 15.27 | 14.03 | 14.13 | 1,519,782 | -0.71(-4.78%) |
Jan 01, 2008 | 14.01 | 15.02 | 13.94 | 14.84 | 804,071 | +0.00(+0.00%) |
Dec 31, 2007 | 14.01 | 15.02 | 13.94 | 14.84 | 804,071 | +0.79(+5.62%) |
Dec 28, 2007 | 14.44 | 14.50 | 13.82 | 14.05 | 777,089 | -0.06(-0.43%) |
Dec 27, 2007 | 14.49 | 14.55 | 14.02 | 14.11 | 525,315 | -0.64(-4.34%) |
Dec 26, 2007 | 14.58 | 14.85 | 14.01 | 14.75 | 926,679 | +0.18(+1.24%) |
Dec 24, 2007 | 14.69 | 14.89 | 14.37 | 14.57 | 492,525 | -0.41(-2.74%) |
Dec 21, 2007 | 15.50 | 15.50 | 14.65 | 14.98 | 1,281,958 | -0.62(-3.97%) |
Dec 20, 2007 | 16.25 | 16.28 | 15.20 | 15.60 | 1,007,867 | -0.77(-4.70%) |
Dec 19, 2007 | 16.62 | 17.00 | 16.28 | 16.37 | 615,422 | -0.42(-2.50%) |
Dec 18, 2007 | 17.00 | 17.08 | 16.60 | 16.79 | 620,147 | +0.04(+0.24%) |
Dec 17, 2007 | 16.93 | 17.12 | 16.27 | 16.75 | 915,411 | -0.20(-1.18%) |
Dec 14, 2007 | 17.15 | 17.40 | 16.81 | 16.95 | 677,185 | -0.54(-3.09%) |
Dec 13, 2007 | 17.45 | 17.99 | 17.23 | 17.49 | 1,519,068 | -0.76(-4.16%) |
Dec 12, 2007 | 19.26 | 19.30 | 17.41 | 18.25 | 1,485,804 | -0.70(-3.69%) |
Dec 11, 2007 | 18.81 | 19.63 | 18.53 | 18.95 | 1,129,626 | +0.11(+0.58%) |
Dec 10, 2007 | 19.30 | 19.48 | 18.62 | 18.84 | 940,939 | -0.49(-2.53%) |
Dec 07, 2007 | 19.50 | 19.64 | 18.98 | 19.33 | 839,481 | -0.07(-0.36%) |
Dec 06, 2007 | 19.56 | 19.95 | 19.32 | 19.40 | 745,530 | -0.40(-2.02%) |
Dec 05, 2007 | 19.49 | 20.04 | 19.23 | 19.80 | 1,704,524 | +0.08(+0.41%) |
Dec 04, 2007 | 19.91 | 20.28 | 19.00 | 19.72 | 4,658,002 | -2.64(-11.81%) |