Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.68 | 11.77 | 11.42 | 11.47 | 8,725,171 | -0.38(-3.17%) |
Feb 28, 2008 | 12.15 | 12.15 | 11.82 | 11.85 | 6,230,544 | -0.28(-2.27%) |
Feb 27, 2008 | 12.12 | 12.42 | 12.02 | 12.12 | 7,061,755 | -0.09(-0.77%) |
Feb 26, 2008 | 12.00 | 12.24 | 12.00 | 12.22 | 6,390,203 | +0.14(+1.19%) |
Feb 25, 2008 | 11.79 | 12.10 | 11.71 | 12.07 | 6,710,605 | +0.26(+2.23%) |
Feb 22, 2008 | 11.67 | 11.83 | 11.50 | 11.81 | 8,154,070 | +0.22(+1.89%) |
Feb 21, 2008 | 11.70 | 11.80 | 11.59 | 11.59 | 6,643,632 | -0.09(-0.75%) |
Feb 20, 2008 | 11.42 | 11.69 | 11.42 | 11.68 | 7,189,136 | +0.14(+1.19%) |
Feb 19, 2008 | 11.75 | 11.78 | 11.52 | 11.54 | 4,793,846 | -0.10(-0.86%) |
Feb 18, 2008 | 11.48 | 11.69 | 11.38 | 11.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.48 | 11.69 | 11.38 | 11.64 | 7,740,969 | +0.14(+1.25%) |
Feb 14, 2008 | 11.53 | 11.71 | 11.47 | 11.50 | 7,748,321 | -0.05(-0.43%) |
Feb 13, 2008 | 11.57 | 11.67 | 11.38 | 11.55 | 5,853,211 | +0.03(+0.27%) |
Feb 12, 2008 | 11.52 | 11.63 | 11.42 | 11.52 | 7,544,886 | +0.09(+0.82%) |
Feb 11, 2008 | 11.52 | 11.54 | 11.29 | 11.42 | 9,834,024 | -0.15(-1.30%) |
Feb 08, 2008 | 11.57 | 11.68 | 11.51 | 11.57 | 6,530,503 | -0.10(-0.86%) |
Feb 07, 2008 | 11.57 | 11.89 | 11.48 | 11.67 | 6,406,981 | +0.07(+0.59%) |
Feb 06, 2008 | 11.63 | 11.77 | 11.55 | 11.60 | 6,089,963 | +0.03(+0.27%) |
Feb 05, 2008 | 11.54 | 11.73 | 11.35 | 11.57 | 8,059,124 | -0.03(-0.22%) |
Feb 04, 2008 | 11.79 | 11.79 | 11.54 | 11.60 | 3,722,443 | -0.18(-1.54%) |
Feb 01, 2008 | 11.60 | 11.82 | 11.52 | 11.78 | 6,494,485 | +0.17(+1.45%) |
Jan 31, 2008 | 11.28 | 11.76 | 11.28 | 11.61 | 11,392,251 | +0.08(+0.65%) |
Jan 30, 2008 | 12.09 | 12.10 | 11.48 | 11.53 | 9,902,756 | -0.51(-4.21%) |
Jan 29, 2008 | 11.99 | 12.12 | 11.73 | 12.04 | 5,726,521 | +0.15(+1.26%) |
Jan 28, 2008 | 11.53 | 11.94 | 11.42 | 11.89 | 5,728,340 | +0.41(+3.60%) |
Jan 25, 2008 | 11.99 | 12.06 | 11.47 | 11.48 | 8,460,139 | -0.34(-2.91%) |
Jan 24, 2008 | 12.01 | 12.09 | 11.68 | 11.82 | 7,738,953 | -0.17(-1.41%) |
Jan 23, 2008 | 11.09 | 12.01 | 11.07 | 11.99 | 9,991,772 | +0.62(+5.45%) |
Jan 22, 2008 | 10.63 | 11.70 | 10.63 | 11.37 | 11,217,937 | +0.26(+2.31%) |
Jan 21, 2008 | 11.38 | 11.46 | 10.90 | 11.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.38 | 11.46 | 10.90 | 11.12 | 11,433,055 | -0.15(-1.33%) |
Jan 17, 2008 | 11.45 | 11.63 | 11.21 | 11.27 | 10,040,084 | -0.35(-3.02%) |
Jan 16, 2008 | 11.77 | 11.89 | 11.58 | 11.62 | 12,796,656 | -0.07(-0.59%) |
Jan 15, 2008 | 11.72 | 11.80 | 11.45 | 11.68 | 8,538,738 | -0.04(-0.37%) |
Jan 14, 2008 | 11.90 | 12.04 | 11.57 | 11.73 | 7,005,991 | -0.06(-0.48%) |
Jan 11, 2008 | 11.90 | 12.00 | 11.73 | 11.78 | 9,994,309 | -0.27(-2.23%) |
Jan 10, 2008 | 11.39 | 12.14 | 11.35 | 12.05 | 10,575,795 | +0.53(+4.56%) |
Jan 09, 2008 | 11.47 | 11.55 | 11.15 | 11.53 | 8,218,457 | +0.12(+1.04%) |
Jan 08, 2008 | 11.91 | 12.05 | 11.38 | 11.41 | 6,652,332 | -0.46(-3.85%) |
Jan 07, 2008 | 11.81 | 12.00 | 11.75 | 11.87 | 6,335,274 | +0.14(+1.23%) |
Jan 04, 2008 | 11.58 | 12.03 | 11.49 | 11.72 | 7,836,398 | +0.14(+1.19%) |
Jan 03, 2008 | 11.62 | 11.76 | 11.55 | 11.58 | 4,478,623 | +0.02(+0.16%) |
Jan 02, 2008 | 11.91 | 11.97 | 11.52 | 11.57 | 4,753,525 | -0.43(-3.55%) |
Jan 01, 2008 | 11.80 | 12.10 | 11.77 | 11.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.80 | 12.10 | 11.77 | 11.99 | 5,125,490 | +0.14(+1.16%) |
Dec 28, 2007 | 11.87 | 11.95 | 11.77 | 11.85 | 4,506,882 | +0.14(+1.17%) |
Dec 27, 2007 | 11.85 | 11.97 | 11.72 | 11.72 | 3,348,729 | -0.15(-1.27%) |
Dec 26, 2007 | 11.80 | 12.01 | 11.73 | 11.87 | 3,957,786 | -0.11(-0.94%) |
Dec 24, 2007 | 11.70 | 12.00 | 11.68 | 11.98 | 2,110,724 | +0.26(+2.24%) |
Dec 21, 2007 | 11.37 | 11.73 | 11.32 | 11.72 | 8,460,826 | +0.46(+4.12%) |
Dec 20, 2007 | 11.38 | 11.42 | 11.07 | 11.25 | 3,685,880 | -0.06(-0.55%) |
Dec 19, 2007 | 11.50 | 11.56 | 11.18 | 11.32 | 4,356,427 | -0.21(-1.79%) |
Dec 18, 2007 | 11.46 | 11.57 | 11.20 | 11.52 | 6,945,887 | +0.23(+1.99%) |
Dec 17, 2007 | 11.24 | 11.40 | 11.18 | 11.30 | 4,960,756 | +0.04(+0.33%) |
Dec 14, 2007 | 11.48 | 11.48 | 11.23 | 11.26 | 6,237,206 | -0.20(-1.75%) |
Dec 13, 2007 | 11.70 | 11.82 | 11.15 | 11.46 | 9,059,995 | -0.34(-2.86%) |
Dec 12, 2007 | 11.97 | 12.30 | 11.55 | 11.80 | 6,684,460 | +0.11(+0.96%) |
Dec 11, 2007 | 12.32 | 12.32 | 11.64 | 11.68 | 7,103,127 | -0.59(-4.84%) |
Dec 10, 2007 | 12.17 | 12.37 | 12.07 | 12.28 | 5,914,077 | +0.17(+1.40%) |
Dec 07, 2007 | 12.10 | 12.18 | 12.04 | 12.11 | 3,848,030 | +0.01(+0.10%) |
Dec 06, 2007 | 11.67 | 12.12 | 11.60 | 12.10 | 5,004,679 | +0.42(+3.59%) |
Dec 05, 2007 | 11.59 | 11.73 | 11.52 | 11.68 | 5,393,436 | +0.17(+1.47%) |
Dec 04, 2007 | 11.41 | 11.63 | 11.33 | 11.51 | 4,094,895 | +0.03(+0.27%) |