Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.04 | 12.05 | 11.55 | 11.67 | 4,137,274 | -0.60(-4.86%) |
Feb 28, 2008 | 12.45 | 12.60 | 12.19 | 12.27 | 3,853,336 | -0.52(-4.09%) |
Feb 27, 2008 | 12.51 | 12.99 | 12.46 | 12.79 | 2,609,227 | +0.09(+0.71%) |
Feb 26, 2008 | 12.40 | 12.99 | 12.33 | 12.70 | 3,713,672 | +0.23(+1.81%) |
Feb 25, 2008 | 11.92 | 12.56 | 11.88 | 12.48 | 4,699,730 | +0.58(+4.91%) |
Feb 22, 2008 | 12.04 | 12.06 | 11.54 | 11.89 | 4,253,021 | -0.13(-1.11%) |
Feb 21, 2008 | 12.70 | 12.83 | 11.95 | 12.03 | 3,197,274 | -0.58(-4.57%) |
Feb 20, 2008 | 11.99 | 12.60 | 11.94 | 12.60 | 1,936,978 | +0.27(+2.21%) |
Feb 19, 2008 | 12.57 | 12.61 | 12.10 | 12.33 | 2,514,980 | +0.09(+0.71%) |
Feb 18, 2008 | 12.28 | 12.28 | 11.94 | 12.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.28 | 12.28 | 11.94 | 12.24 | 2,457,018 | -0.04(-0.32%) |
Feb 14, 2008 | 13.09 | 13.09 | 12.23 | 12.28 | 3,450,062 | -0.63(-4.88%) |
Feb 13, 2008 | 12.70 | 12.93 | 12.50 | 12.91 | 2,934,199 | +0.56(+4.51%) |
Feb 12, 2008 | 12.31 | 12.62 | 12.15 | 12.36 | 3,249,406 | +0.29(+2.42%) |
Feb 11, 2008 | 12.16 | 12.32 | 11.82 | 12.06 | 2,993,156 | -0.11(-0.92%) |
Feb 08, 2008 | 12.28 | 12.48 | 11.91 | 12.18 | 3,635,859 | -0.13(-1.05%) |
Feb 07, 2008 | 11.93 | 12.42 | 11.71 | 12.30 | 5,396,180 | +0.33(+2.76%) |
Feb 06, 2008 | 12.42 | 12.56 | 11.84 | 11.97 | 3,562,047 | -0.36(-2.90%) |
Feb 05, 2008 | 12.44 | 12.84 | 12.21 | 12.33 | 3,928,151 | -0.73(-5.57%) |
Feb 04, 2008 | 13.35 | 13.35 | 12.88 | 13.06 | 1,857,315 | -0.23(-1.76%) |
Feb 01, 2008 | 12.86 | 13.29 | 12.63 | 13.29 | 5,275,224 | +0.68(+5.42%) |
Jan 31, 2008 | 11.63 | 12.85 | 11.59 | 12.61 | 6,438,404 | +0.69(+5.80%) |
Jan 30, 2008 | 12.18 | 12.78 | 11.92 | 11.92 | 6,210,384 | -0.47(-3.77%) |
Jan 29, 2008 | 12.51 | 12.51 | 12.00 | 12.38 | 2,955,510 | +0.09(+0.75%) |
Jan 28, 2008 | 11.68 | 12.32 | 11.52 | 12.29 | 4,588,485 | +0.50(+4.21%) |
Jan 25, 2008 | 12.23 | 12.38 | 11.64 | 11.80 | 4,453,541 | -0.18(-1.50%) |
Jan 24, 2008 | 12.16 | 12.41 | 11.73 | 11.97 | 5,432,120 | -0.01(-0.11%) |
Jan 23, 2008 | 11.10 | 12.00 | 10.60 | 11.99 | 8,034,350 | +0.75(+6.69%) |
Jan 22, 2008 | 10.82 | 11.72 | 10.35 | 11.24 | 4,890,744 | -0.02(-0.22%) |
Jan 21, 2008 | 11.78 | 11.92 | 11.07 | 11.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.78 | 11.92 | 11.07 | 11.26 | 4,656,755 | -0.37(-3.18%) |
Jan 17, 2008 | 12.31 | 12.39 | 11.53 | 11.63 | 4,959,170 | -0.66(-5.40%) |
Jan 16, 2008 | 12.07 | 12.61 | 11.90 | 12.29 | 3,446,563 | +0.05(+0.42%) |
Jan 15, 2008 | 12.39 | 12.43 | 12.04 | 12.24 | 2,595,161 | -0.47(-3.67%) |
Jan 14, 2008 | 12.84 | 12.84 | 12.47 | 12.71 | 2,070,561 | +0.21(+1.67%) |
Jan 11, 2008 | 12.90 | 12.91 | 12.35 | 12.50 | 3,724,300 | -0.46(-3.58%) |
Jan 10, 2008 | 12.48 | 13.21 | 12.34 | 12.97 | 5,671,578 | +0.32(+2.56%) |
Jan 09, 2008 | 12.44 | 12.80 | 11.90 | 12.64 | 4,696,058 | +0.24(+1.92%) |
Jan 08, 2008 | 13.23 | 13.58 | 12.40 | 12.40 | 3,845,832 | -0.67(-5.12%) |
Jan 07, 2008 | 13.26 | 13.43 | 12.79 | 13.07 | 2,471,462 | -0.13(-1.01%) |
Jan 04, 2008 | 13.59 | 13.62 | 12.98 | 13.21 | 3,648,806 | -0.76(-5.47%) |
Jan 03, 2008 | 14.40 | 14.50 | 13.90 | 13.97 | 2,576,860 | -0.29(-2.05%) |
Jan 02, 2008 | 14.70 | 14.84 | 14.11 | 14.26 | 2,936,469 | -0.46(-3.14%) |
Jan 01, 2008 | 14.88 | 14.95 | 14.51 | 14.72 | 1,944,066 | +0.00(+0.00%) |
Dec 31, 2007 | 14.88 | 14.95 | 14.51 | 14.72 | 1,944,066 | -0.22(-1.45%) |
Dec 28, 2007 | 15.31 | 15.41 | 14.94 | 14.94 | 1,350,205 | -0.13(-0.87%) |
Dec 27, 2007 | 15.79 | 15.89 | 14.98 | 15.07 | 2,339,927 | -0.89(-5.56%) |
Dec 26, 2007 | 15.91 | 16.09 | 15.58 | 15.96 | 1,384,389 | +0.15(+0.97%) |
Dec 24, 2007 | 16.14 | 16.14 | 15.58 | 15.81 | 490,930 | +0.32(+2.06%) |
Dec 21, 2007 | 15.32 | 15.51 | 15.19 | 15.49 | 2,507,690 | +0.56(+3.76%) |
Dec 20, 2007 | 14.69 | 14.93 | 14.16 | 14.93 | 2,166,013 | +0.28(+1.89%) |
Dec 19, 2007 | 14.49 | 14.74 | 14.35 | 14.65 | 2,608,569 | +0.09(+0.63%) |
Dec 18, 2007 | 14.00 | 14.61 | 13.83 | 14.56 | 3,935,441 | +0.57(+4.07%) |
Dec 17, 2007 | 14.41 | 14.49 | 13.98 | 13.99 | 1,707,470 | -0.55(-3.77%) |
Dec 14, 2007 | 14.79 | 15.20 | 14.52 | 14.53 | 2,073,994 | -0.59(-3.87%) |
Dec 13, 2007 | 14.94 | 15.22 | 14.72 | 15.12 | 1,996,823 | -0.08(-0.53%) |
Dec 12, 2007 | 15.50 | 15.98 | 14.89 | 15.20 | 3,082,292 | +0.20(+1.31%) |
Dec 11, 2007 | 16.25 | 16.36 | 14.99 | 15.00 | 3,188,656 | -1.15(-7.09%) |
Dec 10, 2007 | 15.85 | 16.19 | 15.76 | 16.15 | 1,559,767 | +0.36(+2.31%) |
Dec 07, 2007 | 15.94 | 15.96 | 15.66 | 15.78 | 1,627,523 | -0.04(-0.23%) |
Dec 06, 2007 | 15.20 | 15.86 | 15.03 | 15.82 | 1,955,953 | +0.79(+5.28%) |
Dec 05, 2007 | 14.95 | 15.15 | 14.73 | 15.03 | 1,602,422 | +0.50(+3.47%) |
Dec 04, 2007 | 14.54 | 14.74 | 14.38 | 14.52 | 925,119 | -0.30(-2.02%) |