Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.74 | 11.89 | 11.63 | 11.65 | 1,673,630 | -0.24(-1.98%) |
Feb 28, 2008 | 12.25 | 12.25 | 11.84 | 11.89 | 1,776,764 | -0.45(-3.66%) |
Feb 27, 2008 | 12.32 | 12.61 | 12.13 | 12.34 | 2,223,447 | +0.02(+0.16%) |
Feb 26, 2008 | 12.03 | 12.35 | 11.87 | 12.32 | 1,512,589 | +0.24(+1.95%) |
Feb 25, 2008 | 11.77 | 12.12 | 11.68 | 12.09 | 1,809,731 | +0.28(+2.39%) |
Feb 22, 2008 | 11.90 | 11.98 | 11.54 | 11.80 | 1,891,689 | -0.09(-0.72%) |
Feb 21, 2008 | 11.96 | 12.11 | 11.87 | 11.89 | 2,150,428 | +0.02(+0.17%) |
Feb 20, 2008 | 11.69 | 11.99 | 11.56 | 11.87 | 1,886,674 | +0.14(+1.17%) |
Feb 19, 2008 | 12.16 | 12.16 | 11.61 | 11.73 | 1,794,856 | -0.28(-2.34%) |
Feb 18, 2008 | 12.22 | 12.29 | 11.69 | 12.01 | 2,389,309 | +0.00(+0.00%) |
Feb 15, 2008 | 12.22 | 12.29 | 11.69 | 12.01 | 2,389,309 | +0.22(+1.89%) |
Feb 14, 2008 | 11.99 | 12.11 | 11.74 | 11.79 | 3,171,054 | -0.17(-1.42%) |
Feb 13, 2008 | 12.66 | 12.77 | 11.51 | 11.96 | 4,888,640 | -0.57(-4.55%) |
Feb 12, 2008 | 12.53 | 12.75 | 12.47 | 12.53 | 1,054,148 | +0.04(+0.31%) |
Feb 11, 2008 | 12.60 | 12.69 | 12.39 | 12.49 | 1,252,236 | -0.13(-1.04%) |
Feb 08, 2008 | 12.64 | 13.00 | 12.45 | 12.62 | 1,149,336 | -0.15(-1.18%) |
Feb 07, 2008 | 12.52 | 12.86 | 12.41 | 12.77 | 1,915,436 | +0.26(+2.04%) |
Feb 06, 2008 | 12.96 | 13.01 | 12.49 | 12.52 | 1,577,555 | -0.35(-2.70%) |
Feb 05, 2008 | 12.66 | 13.18 | 12.65 | 12.87 | 2,105,132 | -0.04(-0.30%) |
Feb 04, 2008 | 13.25 | 13.40 | 12.85 | 12.90 | 2,034,766 | -0.41(-3.05%) |
Feb 01, 2008 | 13.40 | 13.42 | 12.96 | 13.31 | 1,652,474 | -0.03(-0.25%) |
Jan 31, 2008 | 12.52 | 13.40 | 12.40 | 13.34 | 3,425,589 | +0.64(+5.00%) |
Jan 30, 2008 | 12.83 | 13.44 | 12.68 | 12.71 | 2,563,542 | -0.22(-1.72%) |
Jan 29, 2008 | 12.64 | 13.07 | 12.57 | 12.93 | 1,886,113 | +0.29(+2.28%) |
Jan 28, 2008 | 12.20 | 12.77 | 12.06 | 12.64 | 2,839,894 | +0.27(+2.17%) |
Jan 25, 2008 | 12.33 | 12.77 | 12.22 | 12.37 | 3,450,140 | +0.16(+1.29%) |
Jan 24, 2008 | 12.52 | 12.56 | 11.90 | 12.22 | 3,198,643 | -0.25(-2.00%) |
Jan 23, 2008 | 11.14 | 12.60 | 10.81 | 12.47 | 4,476,181 | +1.33(+11.94%) |
Jan 22, 2008 | 10.64 | 11.24 | 10.02 | 11.14 | 2,724,542 | +0.18(+1.67%) |
Jan 21, 2008 | 10.76 | 10.98 | 10.58 | 10.95 | 2,437,961 | +0.00(+0.00%) |
Jan 18, 2008 | 10.76 | 10.98 | 10.58 | 10.95 | 2,437,961 | +0.34(+3.21%) |
Jan 17, 2008 | 10.70 | 11.03 | 10.55 | 10.61 | 2,575,700 | -0.03(-0.31%) |
Jan 16, 2008 | 10.67 | 11.07 | 10.58 | 10.64 | 2,620,600 | -0.10(-0.92%) |
Jan 15, 2008 | 10.87 | 11.04 | 10.66 | 10.74 | 1,852,449 | -0.26(-2.32%) |
Jan 14, 2008 | 10.83 | 11.27 | 10.72 | 11.00 | 2,599,098 | +0.44(+4.16%) |
Jan 11, 2008 | 10.43 | 10.74 | 10.21 | 10.56 | 2,374,862 | +0.02(+0.19%) |
Jan 10, 2008 | 10.21 | 10.72 | 10.13 | 10.54 | 1,390,457 | +0.23(+2.22%) |
Jan 09, 2008 | 10.21 | 10.34 | 9.996 | 10.31 | 2,195,495 | +0.08(+0.77%) |
Jan 08, 2008 | 10.55 | 10.70 | 10.21 | 10.23 | 1,680,393 | -0.26(-2.44%) |
Jan 07, 2008 | 10.54 | 10.73 | 10.27 | 10.49 | 1,777,071 | -0.01(-0.06%) |
Jan 04, 2008 | 10.78 | 10.91 | 10.43 | 10.49 | 2,075,411 | -0.33(-3.03%) |
Jan 03, 2008 | 11.21 | 11.35 | 10.79 | 10.82 | 3,097,727 | -0.31(-2.77%) |
Jan 02, 2008 | 11.37 | 11.82 | 11.07 | 11.13 | 3,069,132 | -0.03(-0.23%) |
Jan 01, 2008 | 11.35 | 11.55 | 11.07 | 11.16 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.35 | 11.55 | 11.07 | 11.16 | 646,953 | -0.23(-2.01%) |
Dec 28, 2007 | 11.44 | 11.61 | 11.32 | 11.38 | 632,766 | +0.01(+0.12%) |
Dec 27, 2007 | 11.58 | 11.61 | 11.37 | 11.37 | 652,050 | -0.22(-1.92%) |
Dec 26, 2007 | 11.43 | 11.64 | 11.43 | 11.59 | 544,082 | +0.07(+0.57%) |
Dec 24, 2007 | 11.44 | 11.59 | 11.31 | 11.53 | 356,495 | +0.12(+1.03%) |
Dec 21, 2007 | 11.65 | 11.84 | 11.41 | 11.41 | 1,797,804 | -0.05(-0.46%) |
Dec 20, 2007 | 11.32 | 11.48 | 11.10 | 11.46 | 730,189 | +0.20(+1.80%) |
Dec 19, 2007 | 11.35 | 11.42 | 11.14 | 11.26 | 1,112,919 | -0.16(-1.38%) |
Dec 18, 2007 | 11.38 | 11.47 | 11.10 | 11.42 | 1,871,893 | +0.12(+1.10%) |
Dec 17, 2007 | 11.54 | 11.75 | 11.27 | 11.29 | 1,351,079 | -0.34(-2.93%) |
Dec 14, 2007 | 11.84 | 11.99 | 11.63 | 11.63 | 1,313,979 | -0.38(-3.16%) |
Dec 13, 2007 | 11.91 | 12.07 | 11.76 | 12.01 | 966,178 | +0.01(+0.05%) |
Dec 12, 2007 | 12.45 | 12.52 | 11.82 | 12.01 | 1,902,021 | -0.16(-1.35%) |
Dec 11, 2007 | 12.60 | 12.77 | 12.11 | 12.17 | 2,253,665 | -0.44(-3.48%) |
Dec 10, 2007 | 12.15 | 12.63 | 12.02 | 12.61 | 1,526,977 | +0.47(+3.83%) |
Dec 07, 2007 | 11.79 | 12.23 | 11.73 | 12.14 | 1,594,381 | +0.29(+2.43%) |
Dec 06, 2007 | 11.51 | 11.88 | 11.48 | 11.86 | 1,079,526 | +0.32(+2.78%) |
Dec 05, 2007 | 11.44 | 11.73 | 11.30 | 11.54 | 812,713 | +0.29(+2.56%) |
Dec 04, 2007 | 11.30 | 11.42 | 11.25 | 11.25 | 918,766 | -0.16(-1.38%) |