Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.47 | 12.47 | 12.04 | 12.11 | 4,662,889 | -0.42(-3.36%) |
Feb 28, 2008 | 12.56 | 12.66 | 12.41 | 12.53 | 3,885,917 | -0.14(-1.09%) |
Feb 27, 2008 | 12.63 | 12.75 | 12.61 | 12.67 | 9,165,137 | -0.07(-0.53%) |
Feb 26, 2008 | 12.46 | 12.78 | 12.45 | 12.74 | 9,306,224 | +0.23(+1.87%) |
Feb 25, 2008 | 12.48 | 12.58 | 12.38 | 12.50 | 7,699,646 | +0.02(+0.14%) |
Feb 22, 2008 | 12.53 | 12.56 | 12.28 | 12.48 | 4,982,363 | -0.02(-0.15%) |
Feb 21, 2008 | 12.73 | 12.82 | 12.47 | 12.50 | 3,579,366 | -0.20(-1.60%) |
Feb 20, 2008 | 12.34 | 12.75 | 12.31 | 12.71 | 6,550,654 | +0.20(+1.57%) |
Feb 19, 2008 | 12.78 | 12.99 | 12.43 | 12.51 | 5,423,942 | -0.10(-0.82%) |
Feb 18, 2008 | 12.79 | 12.80 | 12.53 | 12.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.79 | 12.80 | 12.53 | 12.61 | 6,443,665 | -0.20(-1.58%) |
Feb 14, 2008 | 13.04 | 13.04 | 12.78 | 12.82 | 5,427,019 | -0.25(-1.93%) |
Feb 13, 2008 | 12.97 | 13.26 | 12.95 | 13.07 | 7,520,952 | +0.04(+0.27%) |
Feb 12, 2008 | 12.91 | 13.12 | 12.88 | 13.03 | 5,451,163 | +0.07(+0.58%) |
Feb 11, 2008 | 12.64 | 12.97 | 12.54 | 12.96 | 7,488,757 | +0.26(+2.04%) |
Feb 08, 2008 | 12.64 | 12.81 | 12.49 | 12.70 | 9,218,569 | -0.03(-0.25%) |
Feb 07, 2008 | 12.24 | 12.91 | 12.24 | 12.73 | 11,802,620 | +0.39(+3.19%) |
Feb 06, 2008 | 12.15 | 12.45 | 12.02 | 12.34 | 11,421,193 | +0.59(+5.04%) |
Feb 05, 2008 | 12.12 | 12.19 | 11.74 | 11.74 | 5,641,971 | -0.40(-3.30%) |
Feb 04, 2008 | 12.73 | 12.73 | 12.13 | 12.15 | 5,662,028 | -0.56(-4.39%) |
Feb 01, 2008 | 12.38 | 12.71 | 12.25 | 12.70 | 4,731,963 | +0.39(+3.19%) |
Jan 31, 2008 | 12.01 | 12.47 | 11.70 | 12.31 | 5,460,783 | +0.29(+2.38%) |
Jan 30, 2008 | 12.09 | 12.34 | 11.99 | 12.02 | 4,797,703 | -0.07(-0.59%) |
Jan 29, 2008 | 11.92 | 12.12 | 11.62 | 12.10 | 4,364,237 | +0.18(+1.47%) |
Jan 28, 2008 | 11.73 | 12.02 | 11.63 | 11.92 | 6,840,854 | +0.15(+1.30%) |
Jan 25, 2008 | 11.80 | 12.11 | 11.72 | 11.77 | 7,738,240 | -0.11(-0.91%) |
Jan 24, 2008 | 12.03 | 12.17 | 11.81 | 11.88 | 8,508,034 | -0.16(-1.30%) |
Jan 23, 2008 | 11.24 | 12.05 | 11.12 | 12.03 | 12,298,221 | +0.48(+4.12%) |
Jan 22, 2008 | 10.73 | 11.68 | 10.67 | 11.56 | 11,609,100 | +0.73(+6.71%) |
Jan 21, 2008 | 10.93 | 11.40 | 10.60 | 10.83 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.93 | 11.40 | 10.60 | 10.83 | 7,397,918 | +0.22(+2.07%) |
Jan 17, 2008 | 10.81 | 10.84 | 10.58 | 10.61 | 6,137,553 | -0.21(-1.93%) |
Jan 16, 2008 | 10.74 | 10.92 | 10.68 | 10.82 | 13,219,828 | +0.00(+0.00%) |
Jan 15, 2008 | 10.91 | 10.95 | 10.66 | 10.82 | 9,556,724 | -0.26(-2.34%) |
Jan 14, 2008 | 11.43 | 11.53 | 10.92 | 11.08 | 7,915,585 | -0.28(-2.51%) |
Jan 11, 2008 | 11.24 | 11.64 | 11.04 | 11.36 | 10,857,830 | +0.10(+0.89%) |
Jan 10, 2008 | 11.07 | 11.38 | 10.77 | 11.26 | 9,991,578 | +0.13(+1.20%) |
Jan 09, 2008 | 10.51 | 11.13 | 10.51 | 11.13 | 14,637,989 | +0.87(+8.44%) |
Jan 08, 2008 | 10.61 | 10.61 | 10.26 | 10.26 | 6,252,467 | -0.33(-3.14%) |
Jan 07, 2008 | 10.20 | 10.63 | 10.15 | 10.59 | 9,104,559 | +0.44(+4.29%) |
Jan 04, 2008 | 10.53 | 10.54 | 10.14 | 10.16 | 6,157,647 | -0.44(-4.19%) |
Jan 03, 2008 | 10.91 | 10.92 | 10.58 | 10.60 | 4,772,396 | -0.20(-1.81%) |
Jan 02, 2008 | 10.91 | 11.01 | 10.75 | 10.80 | 5,428,752 | -0.14(-1.24%) |
Jan 01, 2008 | 11.12 | 11.12 | 10.91 | 10.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.12 | 11.12 | 10.91 | 10.93 | 4,862,821 | -0.25(-2.22%) |
Dec 28, 2007 | 11.21 | 11.43 | 11.09 | 11.18 | 4,478,191 | -0.08(-0.72%) |
Dec 27, 2007 | 11.56 | 11.59 | 11.21 | 11.26 | 4,955,374 | -0.25(-2.18%) |
Dec 26, 2007 | 11.64 | 11.71 | 11.47 | 11.52 | 2,541,301 | -0.24(-2.03%) |
Dec 24, 2007 | 11.72 | 11.85 | 11.66 | 11.75 | 1,219,485 | -0.04(-0.34%) |
Dec 21, 2007 | 11.78 | 11.89 | 11.34 | 11.79 | 6,922,895 | +0.17(+1.44%) |
Dec 20, 2007 | 12.08 | 12.10 | 11.55 | 11.63 | 9,887,696 | -0.35(-2.94%) |
Dec 19, 2007 | 11.20 | 12.10 | 10.85 | 11.98 | 17,295,630 | +0.86(+7.73%) |
Dec 18, 2007 | 11.03 | 11.15 | 10.93 | 11.12 | 3,820,429 | +0.15(+1.34%) |
Dec 17, 2007 | 11.16 | 11.21 | 10.97 | 10.97 | 3,695,744 | -0.21(-1.88%) |
Dec 14, 2007 | 11.23 | 11.26 | 11.09 | 11.18 | 4,932,146 | -0.13(-1.15%) |
Dec 13, 2007 | 11.41 | 11.41 | 11.16 | 11.31 | 3,692,422 | -0.10(-0.91%) |
Dec 12, 2007 | 11.67 | 11.70 | 11.25 | 11.42 | 5,403,960 | +0.01(+0.13%) |
Dec 11, 2007 | 11.51 | 11.81 | 11.36 | 11.40 | 6,173,943 | -0.11(-0.91%) |
Dec 10, 2007 | 11.55 | 11.60 | 11.43 | 11.51 | 2,532,296 | +0.01(+0.08%) |
Dec 07, 2007 | 11.65 | 11.75 | 11.43 | 11.50 | 5,318,290 | -0.14(-1.23%) |
Dec 06, 2007 | 11.63 | 11.68 | 11.50 | 11.64 | 6,179,971 | +0.00(+0.04%) |
Dec 05, 2007 | 11.59 | 11.73 | 11.49 | 11.64 | 5,540,068 | +0.12(+1.02%) |
Dec 04, 2007 | 11.78 | 11.82 | 11.48 | 11.52 | 7,606,949 | -0.30(-2.57%) |