Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.88 | 13.07 | 12.25 | 12.31 | 1,769,709 | -0.75(-5.77%) |
Feb 28, 2008 | 13.81 | 13.81 | 13.03 | 13.07 | 1,437,892 | -0.85(-6.09%) |
Feb 27, 2008 | 13.76 | 14.08 | 13.63 | 13.91 | 730,137 | +0.16(+1.15%) |
Feb 26, 2008 | 13.35 | 14.04 | 13.35 | 13.75 | 1,489,169 | +0.26(+1.91%) |
Feb 25, 2008 | 13.13 | 13.55 | 12.86 | 13.50 | 874,533 | +0.33(+2.51%) |
Feb 22, 2008 | 12.93 | 13.19 | 12.75 | 13.17 | 874,154 | +0.30(+2.34%) |
Feb 21, 2008 | 13.63 | 13.63 | 12.86 | 12.86 | 1,134,522 | -0.65(-4.78%) |
Feb 20, 2008 | 12.94 | 13.71 | 12.86 | 13.51 | 964,124 | +0.51(+3.92%) |
Feb 19, 2008 | 13.35 | 13.45 | 12.85 | 13.00 | 1,067,746 | -0.20(-1.52%) |
Feb 18, 2008 | 13.12 | 13.23 | 12.81 | 13.20 | 922,409 | +0.00(+0.00%) |
Feb 15, 2008 | 13.12 | 13.23 | 12.81 | 13.20 | 922,409 | +0.00(+0.00%) |
Feb 14, 2008 | 13.60 | 13.60 | 12.89 | 13.20 | 1,738,825 | -0.35(-2.60%) |
Feb 13, 2008 | 13.53 | 13.80 | 13.28 | 13.55 | 953,531 | +0.11(+0.85%) |
Feb 12, 2008 | 13.63 | 13.73 | 13.22 | 13.44 | 1,308,477 | -0.09(-0.69%) |
Feb 11, 2008 | 13.28 | 13.79 | 12.92 | 13.53 | 1,601,429 | +0.24(+1.78%) |
Feb 08, 2008 | 13.30 | 13.53 | 13.01 | 13.30 | 1,351,681 | -0.04(-0.32%) |
Feb 07, 2008 | 12.53 | 13.42 | 12.44 | 13.34 | 1,771,723 | +0.89(+7.15%) |
Feb 06, 2008 | 12.82 | 13.06 | 12.43 | 12.45 | 2,082,404 | -0.31(-2.42%) |
Feb 05, 2008 | 11.67 | 13.27 | 11.67 | 12.76 | 2,897,244 | +0.73(+6.09%) |
Feb 04, 2008 | 12.38 | 12.38 | 11.60 | 12.02 | 1,891,426 | -0.29(-2.33%) |
Feb 01, 2008 | 12.44 | 12.55 | 11.93 | 12.31 | 1,900,544 | +0.04(+0.29%) |
Jan 31, 2008 | 11.13 | 12.49 | 11.09 | 12.28 | 3,008,096 | +1.08(+9.62%) |
Jan 30, 2008 | 10.87 | 11.48 | 10.79 | 11.20 | 1,774,796 | +0.24(+2.23%) |
Jan 29, 2008 | 10.49 | 10.97 | 10.45 | 10.96 | 2,108,619 | +0.58(+5.61%) |
Jan 28, 2008 | 9.792 | 10.39 | 9.691 | 10.37 | 1,210,495 | +0.56(+5.71%) |
Jan 25, 2008 | 9.885 | 10.07 | 9.706 | 9.814 | 1,111,083 | +0.03(+0.29%) |
Jan 24, 2008 | 9.857 | 9.921 | 9.239 | 9.785 | 1,707,505 | +0.01(+0.07%) |
Jan 23, 2008 | 8.887 | 9.928 | 8.615 | 9.778 | 1,733,064 | +0.65(+7.08%) |
Jan 22, 2008 | 8.536 | 9.239 | 8.378 | 9.132 | 1,509,886 | +0.24(+2.66%) |
Jan 21, 2008 | 9.024 | 9.282 | 8.830 | 8.895 | 1,816,545 | +0.00(+0.00%) |
Jan 18, 2008 | 9.024 | 9.282 | 8.830 | 8.895 | 1,816,545 | -0.14(-1.51%) |
Jan 17, 2008 | 9.189 | 9.483 | 8.902 | 9.031 | 1,567,401 | -0.10(-1.10%) |
Jan 16, 2008 | 8.729 | 9.340 | 8.729 | 9.132 | 1,222,233 | +0.35(+4.01%) |
Jan 15, 2008 | 8.981 | 9.110 | 8.615 | 8.780 | 1,617,115 | -0.32(-3.47%) |
Jan 14, 2008 | 9.096 | 9.232 | 8.959 | 9.096 | 1,307,916 | +0.07(+0.80%) |
Jan 11, 2008 | 9.368 | 9.390 | 9.024 | 9.024 | 1,577,862 | -0.47(-4.99%) |
Jan 10, 2008 | 9.210 | 9.656 | 9.169 | 9.498 | 1,638,742 | +0.18(+1.93%) |
Jan 09, 2008 | 9.476 | 9.613 | 8.938 | 9.318 | 2,079,242 | -0.18(-1.89%) |
Jan 08, 2008 | 9.957 | 10.17 | 9.490 | 9.498 | 1,319,454 | -0.37(-3.78%) |
Jan 07, 2008 | 9.656 | 9.971 | 9.519 | 9.871 | 1,189,729 | +0.27(+2.84%) |
Jan 04, 2008 | 10.06 | 10.60 | 9.512 | 9.598 | 2,116,821 | -0.53(-5.24%) |
Jan 03, 2008 | 10.72 | 10.83 | 10.10 | 10.13 | 1,770,194 | -0.59(-5.49%) |
Jan 02, 2008 | 10.40 | 10.98 | 10.29 | 10.72 | 1,556,883 | +0.29(+2.82%) |
Jan 01, 2008 | 10.52 | 10.64 | 10.30 | 10.42 | 1,177,473 | +0.00(+0.00%) |
Dec 31, 2007 | 10.52 | 10.64 | 10.30 | 10.42 | 1,177,473 | -0.22(-2.02%) |
Dec 28, 2007 | 10.37 | 10.73 | 10.28 | 10.64 | 1,490,987 | +0.24(+2.35%) |
Dec 27, 2007 | 10.65 | 10.73 | 10.34 | 10.39 | 1,012,316 | -0.35(-3.27%) |
Dec 26, 2007 | 10.85 | 10.93 | 10.58 | 10.75 | 920,838 | -0.22(-1.96%) |
Dec 24, 2007 | 10.81 | 11.07 | 10.64 | 10.96 | 352,249 | +0.27(+2.48%) |
Dec 21, 2007 | 11.01 | 11.08 | 10.65 | 10.70 | 2,884,677 | -0.02(-0.20%) |
Dec 20, 2007 | 10.92 | 10.92 | 10.43 | 10.72 | 1,167,456 | -0.05(-0.47%) |
Dec 19, 2007 | 10.96 | 11.09 | 10.49 | 10.77 | 1,143,410 | -0.15(-1.38%) |
Dec 18, 2007 | 10.85 | 10.98 | 10.64 | 10.92 | 681,399 | +0.18(+1.67%) |
Dec 17, 2007 | 10.65 | 11.03 | 10.59 | 10.74 | 790,488 | +0.00(+0.00%) |
Dec 14, 2007 | 10.91 | 11.04 | 10.66 | 10.74 | 792,730 | -0.32(-2.92%) |
Dec 13, 2007 | 11.20 | 11.25 | 10.91 | 11.06 | 916,861 | -0.23(-2.03%) |
Dec 12, 2007 | 11.46 | 11.77 | 11.13 | 11.29 | 1,201,803 | +0.18(+1.62%) |
Dec 11, 2007 | 11.74 | 11.74 | 11.06 | 11.11 | 1,177,613 | -0.58(-4.97%) |
Dec 10, 2007 | 11.71 | 12.00 | 11.61 | 11.69 | 1,046,358 | -0.01(-0.12%) |
Dec 07, 2007 | 11.51 | 11.87 | 11.46 | 11.71 | 1,461,093 | +0.22(+1.87%) |
Dec 06, 2007 | 10.94 | 11.49 | 10.77 | 11.49 | 1,718,203 | +0.55(+4.98%) |
Dec 05, 2007 | 10.73 | 11.04 | 10.61 | 10.95 | 1,783,079 | +0.39(+3.74%) |
Dec 04, 2007 | 10.04 | 10.60 | 9.756 | 10.55 | 2,501,888 | +0.45(+4.40%) |