Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.09 | 12.07 | 11.00 | 11.87 | 1,686,395 | -0.33(-2.70%) |
Feb 28, 2008 | 12.26 | 12.57 | 12.01 | 12.20 | 810,450 | +0.13(+1.08%) |
Feb 27, 2008 | 11.83 | 12.21 | 11.67 | 12.07 | 852,900 | +0.07(+0.58%) |
Feb 26, 2008 | 11.41 | 12.03 | 11.39 | 12.00 | 916,249 | +0.49(+4.26%) |
Feb 25, 2008 | 11.23 | 11.59 | 10.86 | 11.51 | 1,084,800 | +0.31(+2.77%) |
Feb 22, 2008 | 11.10 | 11.25 | 10.89 | 11.20 | 728,800 | +0.07(+0.63%) |
Feb 21, 2008 | 11.72 | 11.91 | 10.95 | 11.13 | 1,049,671 | -0.49(-4.22%) |
Feb 20, 2008 | 11.11 | 11.89 | 10.99 | 11.62 | 687,205 | +0.45(+4.03%) |
Feb 19, 2008 | 11.48 | 11.58 | 11.13 | 11.17 | 461,800 | -0.11(-0.98%) |
Feb 18, 2008 | 11.17 | 11.37 | 11.14 | 11.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.17 | 11.37 | 11.14 | 11.28 | 526,100 | +0.03(+0.27%) |
Feb 14, 2008 | 11.79 | 11.79 | 11.16 | 11.25 | 710,800 | -0.49(-4.17%) |
Feb 13, 2008 | 11.33 | 11.90 | 11.28 | 11.74 | 801,199 | +0.49(+4.36%) |
Feb 12, 2008 | 10.70 | 11.30 | 10.70 | 11.25 | 1,626,712 | +0.79(+7.55%) |
Feb 11, 2008 | 10.45 | 10.59 | 10.17 | 10.46 | 329,115 | -0.04(-0.38%) |
Feb 08, 2008 | 10.62 | 10.81 | 10.23 | 10.50 | 350,000 | -0.16(-1.50%) |
Feb 07, 2008 | 10.63 | 11.32 | 10.53 | 10.66 | 507,359 | +0.01(+0.09%) |
Feb 06, 2008 | 11.07 | 11.41 | 10.62 | 10.65 | 508,200 | -0.29(-2.65%) |
Feb 05, 2008 | 11.54 | 11.69 | 10.89 | 10.94 | 542,500 | -0.81(-6.89%) |
Feb 04, 2008 | 11.47 | 11.94 | 11.39 | 11.75 | 1,012,600 | +0.23(+2.00%) |
Feb 01, 2008 | 10.82 | 11.61 | 10.82 | 11.52 | 831,415 | +0.62(+5.69%) |
Jan 31, 2008 | 10.28 | 10.99 | 10.09 | 10.90 | 965,433 | +0.41(+3.91%) |
Jan 30, 2008 | 10.13 | 10.55 | 9.960 | 10.49 | 1,049,000 | +0.19(+1.84%) |
Jan 29, 2008 | 10.33 | 10.46 | 10.10 | 10.30 | 846,300 | +0.03(+0.24%) |
Jan 28, 2008 | 9.980 | 10.44 | 9.870 | 10.28 | 574,900 | +0.26(+2.54%) |
Jan 25, 2008 | 10.42 | 10.67 | 9.800 | 10.02 | 1,127,700 | -0.23(-2.24%) |
Jan 24, 2008 | 9.610 | 10.33 | 9.260 | 10.25 | 1,315,700 | +0.63(+6.55%) |
Jan 23, 2008 | 9.570 | 9.750 | 9.400 | 9.620 | 2,293,896 | -0.20(-2.04%) |
Jan 22, 2008 | 10.46 | 10.47 | 9.760 | 9.820 | 2,403,473 | -1.05(-9.66%) |
Jan 21, 2008 | 11.90 | 11.93 | 10.68 | 10.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.90 | 11.93 | 10.68 | 10.87 | 1,753,200 | -1.01(-8.50%) |
Jan 17, 2008 | 12.92 | 12.92 | 11.48 | 11.88 | 1,116,180 | -0.97(-7.55%) |
Jan 16, 2008 | 12.65 | 13.04 | 12.33 | 12.85 | 1,240,200 | +0.26(+2.07%) |
Jan 15, 2008 | 12.71 | 13.02 | 12.33 | 12.59 | 602,000 | -0.17(-1.33%) |
Jan 14, 2008 | 13.58 | 13.59 | 12.05 | 12.76 | 1,238,950 | -0.66(-4.92%) |
Jan 11, 2008 | 13.28 | 13.98 | 13.03 | 13.42 | 825,800 | +0.06(+0.45%) |
Jan 10, 2008 | 13.24 | 13.78 | 13.01 | 13.36 | 567,700 | -0.06(-0.45%) |
Jan 09, 2008 | 14.02 | 14.02 | 12.79 | 13.42 | 1,062,600 | -0.61(-4.35%) |
Jan 08, 2008 | 14.29 | 15.04 | 14.00 | 14.03 | 1,120,200 | -0.15(-1.06%) |
Jan 07, 2008 | 13.81 | 14.40 | 13.70 | 14.18 | 695,000 | +0.46(+3.35%) |
Jan 04, 2008 | 14.20 | 14.25 | 13.65 | 13.72 | 856,500 | -0.64(-4.46%) |
Jan 03, 2008 | 14.28 | 14.64 | 14.13 | 14.36 | 705,470 | +0.23(+1.63%) |
Jan 02, 2008 | 14.45 | 14.66 | 13.80 | 14.13 | 610,700 | -0.39(-2.69%) |
Jan 01, 2008 | 14.55 | 14.74 | 14.12 | 14.52 | 571,978 | +0.00(+0.00%) |
Dec 31, 2007 | 14.55 | 14.74 | 14.12 | 14.52 | 571,978 | -0.15(-1.02%) |
Dec 28, 2007 | 14.54 | 15.08 | 14.54 | 14.67 | 216,500 | +0.13(+0.89%) |
Dec 27, 2007 | 15.40 | 15.46 | 14.50 | 14.54 | 430,200 | -0.86(-5.58%) |
Dec 26, 2007 | 14.75 | 15.59 | 14.75 | 15.40 | 384,100 | +0.57(+3.84%) |
Dec 24, 2007 | 15.48 | 15.48 | 14.55 | 14.83 | 302,300 | -0.62(-4.01%) |
Dec 21, 2007 | 14.36 | 15.47 | 14.36 | 15.45 | 1,025,010 | +1.33(+9.42%) |
Dec 20, 2007 | 14.14 | 14.14 | 13.29 | 14.12 | 1,078,900 | +0.10(+0.71%) |
Dec 19, 2007 | 13.33 | 14.09 | 13.32 | 14.02 | 1,255,800 | +0.72(+5.41%) |
Dec 18, 2007 | 13.72 | 13.80 | 13.17 | 13.30 | 1,189,305 | -0.28(-2.06%) |
Dec 17, 2007 | 13.78 | 14.10 | 13.58 | 13.58 | 486,400 | -0.44(-3.14%) |
Dec 14, 2007 | 14.50 | 14.67 | 13.98 | 14.02 | 733,200 | -0.74(-5.01%) |
Dec 13, 2007 | 14.67 | 15.00 | 14.17 | 14.76 | 891,700 | -0.07(-0.47%) |
Dec 12, 2007 | 14.58 | 15.02 | 14.46 | 14.83 | 1,223,650 | +0.62(+4.36%) |
Dec 11, 2007 | 14.46 | 14.89 | 14.04 | 14.21 | 1,179,090 | -0.15(-1.04%) |
Dec 10, 2007 | 13.57 | 14.78 | 13.51 | 14.36 | 975,654 | +0.79(+5.82%) |
Dec 07, 2007 | 13.67 | 13.83 | 13.37 | 13.57 | 711,440 | -0.09(-0.66%) |
Dec 06, 2007 | 12.50 | 13.66 | 12.50 | 13.66 | 871,448 | +1.10(+8.76%) |
Dec 05, 2007 | 13.08 | 13.27 | 12.50 | 12.56 | 1,177,400 | -0.35(-2.71%) |
Dec 04, 2007 | 12.99 | 13.27 | 12.68 | 12.91 | 693,800 | -0.21(-1.60%) |