Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.47 | 17.47 | 16.41 | 16.49 | 329,253 | -1.00(-5.72%) |
Feb 28, 2008 | 18.78 | 18.92 | 17.46 | 17.49 | 389,820 | -1.35(-7.17%) |
Feb 27, 2008 | 18.06 | 19.07 | 18.06 | 18.84 | 390,300 | +0.42(+2.28%) |
Feb 26, 2008 | 17.95 | 18.92 | 17.81 | 18.42 | 378,359 | +0.47(+2.62%) |
Feb 25, 2008 | 17.02 | 18.05 | 16.90 | 17.95 | 199,800 | +0.62(+3.58%) |
Feb 22, 2008 | 17.30 | 17.49 | 16.44 | 17.33 | 255,300 | +0.03(+0.17%) |
Feb 21, 2008 | 17.79 | 18.16 | 17.22 | 17.30 | 254,340 | -0.63(-3.51%) |
Feb 20, 2008 | 17.45 | 18.09 | 16.78 | 17.93 | 406,673 | +0.71(+4.12%) |
Feb 19, 2008 | 16.95 | 17.50 | 16.82 | 17.22 | 359,920 | +0.47(+2.81%) |
Feb 18, 2008 | 17.50 | 17.63 | 16.50 | 16.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.50 | 17.63 | 16.50 | 16.75 | 483,576 | -0.89(-5.05%) |
Feb 14, 2008 | 18.41 | 18.50 | 17.46 | 17.64 | 551,156 | -0.72(-3.92%) |
Feb 13, 2008 | 18.15 | 18.38 | 17.70 | 18.36 | 236,039 | +0.70(+3.96%) |
Feb 12, 2008 | 17.22 | 18.43 | 17.11 | 17.66 | 374,493 | +0.54(+3.15%) |
Feb 11, 2008 | 16.15 | 17.17 | 15.37 | 17.12 | 266,300 | +1.07(+6.67%) |
Feb 08, 2008 | 16.02 | 17.08 | 15.93 | 16.05 | 489,041 | -0.16(-0.99%) |
Feb 07, 2008 | 14.93 | 16.89 | 14.93 | 16.21 | 467,900 | -0.04(-0.25%) |
Feb 06, 2008 | 15.39 | 16.39 | 15.14 | 16.25 | 830,700 | +0.87(+5.66%) |
Feb 05, 2008 | 15.00 | 16.03 | 14.75 | 15.38 | 379,800 | +0.19(+1.25%) |
Feb 04, 2008 | 16.00 | 16.10 | 15.00 | 15.19 | 462,759 | -0.93(-5.77%) |
Feb 01, 2008 | 14.66 | 16.25 | 14.50 | 16.12 | 566,352 | +1.17(+7.83%) |
Jan 31, 2008 | 13.70 | 15.35 | 13.70 | 14.95 | 632,809 | +0.99(+7.09%) |
Jan 30, 2008 | 14.07 | 14.49 | 13.27 | 13.96 | 604,900 | -0.04(-0.29%) |
Jan 29, 2008 | 13.44 | 14.30 | 12.94 | 14.00 | 472,645 | +0.90(+6.88%) |
Jan 28, 2008 | 12.94 | 13.18 | 12.08 | 13.10 | 399,555 | +0.11(+0.84%) |
Jan 25, 2008 | 12.99 | 14.00 | 12.81 | 12.99 | 790,779 | +0.17(+1.33%) |
Jan 24, 2008 | 11.48 | 12.92 | 11.48 | 12.82 | 551,195 | +1.27(+11.00%) |
Jan 23, 2008 | 10.21 | 11.91 | 10.00 | 11.55 | 794,435 | +1.31(+12.79%) |
Jan 22, 2008 | 8.910 | 10.96 | 8.840 | 10.24 | 623,900 | +0.99(+10.70%) |
Jan 21, 2008 | 9.650 | 9.650 | 8.850 | 9.250 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.650 | 9.650 | 8.850 | 9.250 | 275,573 | -0.18(-1.91%) |
Jan 17, 2008 | 8.890 | 9.800 | 8.520 | 9.430 | 410,114 | +0.40(+4.43%) |
Jan 16, 2008 | 8.000 | 9.540 | 8.000 | 9.030 | 373,563 | +1.02(+12.73%) |
Jan 15, 2008 | 8.840 | 8.840 | 7.690 | 8.010 | 381,552 | -0.95(-10.60%) |
Jan 14, 2008 | 9.180 | 9.450 | 8.420 | 8.960 | 337,423 | -0.28(-3.03%) |
Jan 11, 2008 | 8.500 | 9.330 | 7.930 | 9.240 | 407,100 | +0.71(+8.32%) |
Jan 10, 2008 | 7.900 | 9.080 | 7.690 | 8.530 | 532,650 | +0.70(+8.94%) |
Jan 09, 2008 | 8.250 | 8.490 | 7.200 | 7.830 | 649,848 | -0.47(-5.66%) |
Jan 08, 2008 | 8.890 | 9.030 | 8.220 | 8.300 | 530,030 | -0.43(-4.93%) |
Jan 07, 2008 | 9.050 | 9.230 | 8.580 | 8.730 | 328,500 | -0.30(-3.32%) |
Jan 04, 2008 | 9.590 | 9.600 | 9.000 | 9.030 | 246,010 | -0.64(-6.62%) |
Jan 03, 2008 | 10.59 | 10.75 | 9.610 | 9.670 | 465,700 | -0.80(-7.64%) |
Jan 02, 2008 | 10.46 | 11.23 | 10.47 | 10.47 | 588,100 | -0.03(-0.29%) |
Jan 01, 2008 | 10.61 | 11.09 | 10.10 | 10.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.61 | 11.09 | 10.10 | 10.50 | 363,010 | +0.40(+3.96%) |
Dec 28, 2007 | 10.05 | 10.51 | 9.690 | 10.10 | 207,800 | -0.05(-0.49%) |
Dec 27, 2007 | 10.24 | 10.84 | 10.05 | 10.15 | 722,700 | -0.14(-1.36%) |
Dec 26, 2007 | 10.86 | 10.86 | 10.20 | 10.29 | 151,700 | -0.56(-5.16%) |
Dec 24, 2007 | 10.93 | 11.27 | 10.72 | 10.85 | 100,700 | -0.05(-0.46%) |
Dec 21, 2007 | 11.04 | 11.61 | 10.49 | 10.90 | 968,700 | +0.08(+0.74%) |
Dec 20, 2007 | 11.02 | 11.02 | 10.16 | 10.82 | 259,900 | -0.04(-0.37%) |
Dec 19, 2007 | 10.93 | 11.06 | 10.33 | 10.86 | 179,900 | -0.26(-2.34%) |
Dec 18, 2007 | 10.83 | 11.32 | 10.57 | 11.12 | 180,300 | +0.45(+4.22%) |
Dec 17, 2007 | 11.32 | 11.81 | 10.62 | 10.67 | 219,250 | -0.86(-7.46%) |
Dec 14, 2007 | 11.81 | 12.32 | 11.53 | 11.53 | 235,300 | -0.33(-2.78%) |
Dec 13, 2007 | 11.04 | 11.88 | 10.93 | 11.86 | 244,812 | +0.55(+4.86%) |
Dec 12, 2007 | 12.12 | 12.50 | 10.65 | 11.31 | 395,200 | -0.32(-2.75%) |
Dec 11, 2007 | 12.19 | 12.77 | 11.35 | 11.63 | 799,019 | -0.25(-2.10%) |
Dec 10, 2007 | 10.27 | 12.04 | 10.23 | 11.88 | 757,000 | +1.64(+16.02%) |
Dec 07, 2007 | 10.96 | 11.20 | 10.14 | 10.24 | 356,250 | -0.67(-6.14%) |
Dec 06, 2007 | 9.250 | 11.02 | 9.250 | 10.91 | 586,800 | +1.56(+16.68%) |
Dec 05, 2007 | 9.250 | 9.390 | 9.020 | 9.350 | 179,000 | +0.34(+3.77%) |
Dec 04, 2007 | 9.210 | 9.520 | 8.910 | 9.010 | 205,720 | -0.30(-3.22%) |