Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.86 | 11.89 | 11.66 | 11.69 | 554,568 | -0.29(-2.40%) |
Feb 28, 2008 | 11.94 | 12.10 | 11.94 | 11.98 | 534,558 | -0.10(-0.87%) |
Feb 27, 2008 | 11.78 | 12.13 | 11.15 | 12.08 | 928,284 | +0.09(+0.74%) |
Feb 26, 2008 | 11.88 | 12.08 | 11.75 | 11.99 | 703,608 | +0.13(+1.11%) |
Feb 25, 2008 | 11.79 | 11.91 | 11.72 | 11.86 | 987,344 | +0.11(+0.91%) |
Feb 22, 2008 | 11.80 | 11.80 | 11.56 | 11.75 | 1,104,914 | +0.01(+0.11%) |
Feb 21, 2008 | 12.00 | 12.03 | 11.71 | 11.74 | 1,125,084 | -0.10(-0.87%) |
Feb 20, 2008 | 11.49 | 11.89 | 11.49 | 11.84 | 1,476,954 | +0.17(+1.45%) |
Feb 19, 2008 | 12.01 | 12.01 | 11.63 | 11.67 | 626,609 | -0.10(-0.89%) |
Feb 18, 2008 | 11.99 | 11.99 | 11.72 | 11.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.99 | 11.99 | 11.72 | 11.78 | 368,790 | -0.09(-0.73%) |
Feb 14, 2008 | 12.25 | 12.25 | 11.85 | 11.87 | 693,173 | -0.23(-1.90%) |
Feb 13, 2008 | 12.05 | 12.13 | 11.76 | 12.10 | 458,725 | +0.31(+2.61%) |
Feb 12, 2008 | 11.94 | 11.97 | 11.66 | 11.79 | 514,894 | -0.02(-0.21%) |
Feb 11, 2008 | 11.61 | 11.86 | 11.61 | 11.81 | 361,788 | +0.13(+1.15%) |
Feb 08, 2008 | 11.53 | 11.74 | 11.53 | 11.68 | 798,402 | +0.17(+1.43%) |
Feb 07, 2008 | 11.40 | 11.70 | 11.32 | 11.51 | 1,541,958 | -0.03(-0.27%) |
Feb 06, 2008 | 11.83 | 11.85 | 11.53 | 11.55 | 484,624 | -0.18(-1.52%) |
Feb 05, 2008 | 11.90 | 11.96 | 11.72 | 11.72 | 557,844 | -0.36(-3.01%) |
Feb 04, 2008 | 12.32 | 12.32 | 12.07 | 12.09 | 1,268,522 | -0.17(-1.38%) |
Feb 01, 2008 | 12.27 | 12.30 | 12.06 | 12.26 | 829,573 | +0.12(+1.03%) |
Jan 31, 2008 | 11.79 | 12.24 | 11.79 | 12.13 | 1,089,346 | +0.11(+0.93%) |
Jan 30, 2008 | 12.06 | 12.22 | 11.95 | 12.02 | 1,039,278 | -0.00(-0.04%) |
Jan 29, 2008 | 12.00 | 12.12 | 11.89 | 12.02 | 549,911 | +0.02(+0.19%) |
Jan 28, 2008 | 11.94 | 12.04 | 11.85 | 12.00 | 706,427 | +0.07(+0.56%) |
Jan 25, 2008 | 12.44 | 12.54 | 11.94 | 11.94 | 1,039,887 | -0.22(-1.82%) |
Jan 24, 2008 | 11.92 | 12.17 | 11.89 | 12.16 | 885,665 | +0.36(+3.02%) |
Jan 23, 2008 | 11.16 | 11.81 | 11.15 | 11.80 | 1,876,507 | -0.03(-0.23%) |
Jan 22, 2008 | 11.38 | 11.96 | 11.83 | 11.83 | 2,289,928 | -0.34(-2.81%) |
Jan 21, 2008 | 12.29 | 12.38 | 12.09 | 12.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.29 | 12.38 | 12.09 | 12.17 | 1,704,714 | +0.04(+0.35%) |
Jan 17, 2008 | 12.38 | 12.46 | 12.08 | 12.13 | 1,346,242 | -0.20(-1.63%) |
Jan 16, 2008 | 12.41 | 12.53 | 12.16 | 12.33 | 1,740,371 | -0.28(-2.21%) |
Jan 15, 2008 | 12.73 | 12.83 | 12.56 | 12.60 | 562,990 | -0.30(-2.35%) |
Jan 14, 2008 | 12.87 | 12.94 | 12.75 | 12.91 | 1,086,038 | +0.33(+2.64%) |
Jan 11, 2008 | 12.70 | 12.74 | 12.49 | 12.58 | 1,117,025 | -0.24(-1.85%) |
Jan 10, 2008 | 12.74 | 12.90 | 12.64 | 12.81 | 1,311,239 | +0.01(+0.05%) |
Jan 09, 2008 | 12.52 | 12.81 | 12.45 | 12.81 | 1,106,550 | +0.29(+2.34%) |
Jan 08, 2008 | 12.92 | 13.02 | 12.51 | 12.51 | 1,619,893 | -0.39(-3.01%) |
Jan 07, 2008 | 13.00 | 13.04 | 12.72 | 12.90 | 2,686,904 | -0.12(-0.94%) |
Jan 04, 2008 | 13.41 | 13.41 | 12.98 | 13.02 | 4,394,120 | -0.58(-4.30%) |
Jan 03, 2008 | 13.65 | 13.69 | 13.54 | 13.61 | 638,295 | -0.06(-0.41%) |
Jan 02, 2008 | 13.89 | 13.97 | 13.58 | 13.66 | 1,864,884 | -0.27(-1.94%) |
Jan 01, 2008 | 14.05 | 14.05 | 13.93 | 13.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.05 | 14.05 | 13.93 | 13.93 | 464,825 | -0.16(-1.11%) |
Dec 28, 2007 | 14.07 | 14.21 | 14.01 | 14.09 | 421,570 | -0.02(-0.16%) |
Dec 27, 2007 | 14.27 | 14.28 | 14.08 | 14.11 | 907,867 | -0.21(-1.46%) |
Dec 26, 2007 | 14.24 | 14.35 | 14.23 | 14.32 | 1,410,166 | +0.03(+0.23%) |
Dec 24, 2007 | 14.23 | 14.31 | 14.18 | 14.29 | 341,559 | +0.12(+0.82%) |
Dec 21, 2007 | 14.18 | 14.18 | 14.09 | 14.17 | 638,743 | +0.19(+1.34%) |
Dec 20, 2007 | 13.95 | 13.99 | 13.81 | 13.99 | 680,205 | +0.27(+1.95%) |
Dec 19, 2007 | 13.72 | 13.79 | 13.65 | 13.72 | 563,887 | +0.03(+0.20%) |
Dec 18, 2007 | 13.72 | 13.77 | 13.50 | 13.69 | 864,208 | +0.07(+0.52%) |
Dec 17, 2007 | 13.88 | 13.88 | 13.61 | 13.62 | 652,190 | -0.30(-2.18%) |
Dec 14, 2007 | 13.97 | 14.09 | 13.91 | 13.92 | 508,305 | -0.15(-1.09%) |
Dec 13, 2007 | 14.04 | 14.09 | 13.94 | 14.08 | 1,029,161 | -0.01(-0.08%) |
Dec 12, 2007 | 14.40 | 14.40 | 13.87 | 14.09 | 958,339 | +0.14(+0.99%) |
Dec 11, 2007 | 14.37 | 14.37 | 13.86 | 13.95 | 588,092 | -0.19(-1.37%) |
Dec 10, 2007 | 14.04 | 14.25 | 14.04 | 14.14 | 450,706 | +0.05(+0.36%) |
Dec 07, 2007 | 14.37 | 14.37 | 14.05 | 14.09 | 679,533 | -0.05(-0.35%) |
Dec 06, 2007 | 14.05 | 14.15 | 13.91 | 14.14 | 730,812 | +0.21(+1.51%) |
Dec 05, 2007 | 13.79 | 13.97 | 13.78 | 13.93 | 690,291 | +0.35(+2.55%) |
Dec 04, 2007 | 13.61 | 13.69 | 13.56 | 13.59 | 368,454 | -0.06(-0.46%) |