Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.08 | 13.12 | 12.85 | 12.86 | 768,305 | -0.28(-2.13%) |
Feb 28, 2008 | 13.12 | 13.57 | 12.95 | 13.14 | 2,045,714 | -0.11(-0.84%) |
Feb 27, 2008 | 12.55 | 13.41 | 12.55 | 13.25 | 1,409,576 | +0.63(+4.99%) |
Feb 26, 2008 | 12.54 | 12.83 | 12.44 | 12.62 | 767,674 | -0.11(-0.89%) |
Feb 25, 2008 | 12.57 | 12.78 | 12.42 | 12.73 | 846,668 | -0.07(-0.52%) |
Feb 22, 2008 | 12.54 | 12.87 | 12.31 | 12.80 | 848,256 | +0.09(+0.69%) |
Feb 21, 2008 | 13.15 | 13.17 | 12.66 | 12.71 | 604,356 | -0.42(-3.18%) |
Feb 20, 2008 | 12.98 | 13.20 | 12.78 | 13.13 | 595,012 | -0.24(-1.79%) |
Feb 19, 2008 | 13.05 | 13.43 | 12.94 | 13.37 | 2,114,407 | +0.74(+5.89%) |
Feb 18, 2008 | 12.56 | 12.68 | 12.41 | 12.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.56 | 12.68 | 12.41 | 12.63 | 883,038 | +0.08(+0.63%) |
Feb 14, 2008 | 12.86 | 13.01 | 12.54 | 12.55 | 851,681 | -0.24(-1.89%) |
Feb 13, 2008 | 12.65 | 12.80 | 12.36 | 12.79 | 865,816 | +0.27(+2.12%) |
Feb 12, 2008 | 12.42 | 12.66 | 12.28 | 12.52 | 795,968 | +0.25(+2.02%) |
Feb 11, 2008 | 12.50 | 12.50 | 12.04 | 12.28 | 945,778 | -0.25(-1.96%) |
Feb 08, 2008 | 12.70 | 12.70 | 12.35 | 12.52 | 438,799 | -0.18(-1.40%) |
Feb 07, 2008 | 12.31 | 12.86 | 12.21 | 12.70 | 723,139 | +0.25(+2.01%) |
Feb 06, 2008 | 12.44 | 12.73 | 12.36 | 12.45 | 709,488 | -0.02(-0.16%) |
Feb 05, 2008 | 12.66 | 12.91 | 12.47 | 12.47 | 1,226,243 | -0.48(-3.72%) |
Feb 04, 2008 | 12.91 | 13.12 | 12.83 | 12.95 | 1,483,180 | +0.71(+5.79%) |
Feb 01, 2008 | 12.17 | 12.44 | 11.89 | 12.24 | 1,853,708 | -0.12(-0.94%) |
Jan 31, 2008 | 12.26 | 12.54 | 11.86 | 12.36 | 2,088,641 | -0.20(-1.56%) |
Jan 30, 2008 | 12.87 | 13.10 | 12.47 | 12.55 | 1,228,629 | -0.53(-4.08%) |
Jan 29, 2008 | 13.15 | 13.25 | 12.74 | 13.09 | 567,016 | -0.17(-1.31%) |
Jan 28, 2008 | 12.95 | 13.27 | 12.63 | 13.26 | 1,114,750 | -0.15(-1.14%) |
Jan 25, 2008 | 13.94 | 14.12 | 13.27 | 13.41 | 833,449 | -0.03(-0.22%) |
Jan 24, 2008 | 13.33 | 13.81 | 13.33 | 13.44 | 1,281,877 | -0.01(-0.11%) |
Jan 23, 2008 | 12.39 | 13.53 | 12.25 | 13.46 | 1,788,767 | +0.57(+4.41%) |
Jan 22, 2008 | 12.07 | 12.94 | 11.78 | 12.89 | 2,186,989 | -0.55(-4.10%) |
Jan 21, 2008 | 12.92 | 13.52 | 12.80 | 13.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.92 | 13.52 | 12.80 | 13.44 | 1,864,517 | +1.09(+8.83%) |
Jan 17, 2008 | 13.79 | 13.92 | 12.25 | 12.35 | 2,930,495 | -1.45(-10.52%) |
Jan 16, 2008 | 14.33 | 14.44 | 13.53 | 13.80 | 3,373,948 | -1.11(-7.43%) |
Jan 15, 2008 | 15.46 | 15.46 | 14.73 | 14.91 | 1,470,427 | -0.77(-4.89%) |
Jan 14, 2008 | 15.85 | 15.89 | 15.60 | 15.68 | 566,261 | -0.06(-0.35%) |
Jan 11, 2008 | 16.08 | 16.30 | 15.61 | 15.73 | 800,758 | -0.31(-1.91%) |
Jan 10, 2008 | 15.81 | 16.16 | 15.61 | 16.04 | 915,519 | +0.20(+1.29%) |
Jan 09, 2008 | 15.37 | 15.95 | 15.28 | 15.83 | 1,787,872 | +0.67(+4.42%) |
Jan 08, 2008 | 15.09 | 15.95 | 14.96 | 15.16 | 1,865,583 | +0.15(+0.97%) |
Jan 07, 2008 | 14.25 | 15.21 | 13.81 | 15.02 | 1,585,002 | +1.15(+8.33%) |
Jan 04, 2008 | 14.38 | 14.39 | 13.79 | 13.86 | 1,115,251 | -0.55(-3.84%) |
Jan 03, 2008 | 14.21 | 14.57 | 14.21 | 14.42 | 618,320 | +0.10(+0.69%) |
Jan 02, 2008 | 14.74 | 14.92 | 14.19 | 14.32 | 912,693 | -0.41(-2.79%) |
Jan 01, 2008 | 14.69 | 14.87 | 14.62 | 14.73 | 686,629 | +0.00(+0.00%) |
Dec 31, 2007 | 14.69 | 14.87 | 14.62 | 14.73 | 686,629 | +0.05(+0.36%) |
Dec 28, 2007 | 14.29 | 14.78 | 14.26 | 14.68 | 982,096 | +0.55(+3.92%) |
Dec 27, 2007 | 14.01 | 14.32 | 13.90 | 14.12 | 1,892,139 | -2.21(-13.52%) |
Dec 26, 2007 | 16.18 | 16.39 | 16.16 | 16.33 | 1,169,243 | +0.17(+1.07%) |
Dec 24, 2007 | 16.02 | 16.16 | 15.94 | 16.16 | 833,215 | +0.56(+3.57%) |
Dec 21, 2007 | 15.08 | 15.60 | 15.00 | 15.60 | 647,872 | +0.82(+5.52%) |
Dec 20, 2007 | 14.74 | 14.87 | 14.60 | 14.78 | 408,091 | +0.20(+1.40%) |
Dec 19, 2007 | 14.58 | 14.71 | 14.37 | 14.58 | 617,593 | +0.09(+0.64%) |
Dec 18, 2007 | 14.39 | 14.51 | 13.88 | 14.49 | 1,013,874 | +0.46(+3.29%) |
Dec 17, 2007 | 14.79 | 14.79 | 14.00 | 14.03 | 1,055,840 | -0.96(-6.42%) |
Dec 14, 2007 | 15.01 | 15.25 | 14.89 | 14.99 | 425,264 | -0.19(-1.26%) |
Dec 13, 2007 | 15.42 | 15.46 | 14.76 | 15.18 | 764,704 | -0.54(-3.42%) |
Dec 12, 2007 | 15.85 | 16.11 | 15.46 | 15.72 | 668,756 | +0.32(+2.08%) |
Dec 11, 2007 | 16.28 | 16.45 | 15.18 | 15.40 | 1,326,402 | -0.82(-5.07%) |
Dec 10, 2007 | 16.13 | 16.48 | 16.13 | 16.22 | 758,531 | -0.02(-0.14%) |
Dec 07, 2007 | 16.11 | 16.26 | 15.92 | 16.24 | 701,950 | +0.12(+0.74%) |
Dec 06, 2007 | 16.04 | 16.19 | 15.88 | 16.12 | 772,934 | +0.09(+0.55%) |
Dec 05, 2007 | 15.43 | 16.05 | 15.43 | 16.04 | 1,562,256 | +0.99(+6.55%) |
Dec 04, 2007 | 15.26 | 15.26 | 15.00 | 15.05 | 512,804 | -0.05(-0.35%) |