Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.52 | 11.77 | 11.41 | 11.41 | 142,942 | -0.11(-0.92%) |
Feb 28, 2008 | 11.76 | 11.91 | 11.51 | 11.52 | 67,249 | -0.24(-2.04%) |
Feb 27, 2008 | 11.82 | 12.12 | 11.68 | 11.76 | 108,940 | -0.17(-1.40%) |
Feb 26, 2008 | 12.09 | 12.19 | 11.79 | 11.92 | 97,708 | -0.17(-1.38%) |
Feb 25, 2008 | 11.89 | 12.09 | 11.47 | 12.09 | 177,987 | +0.16(+1.37%) |
Feb 22, 2008 | 12.05 | 12.05 | 11.51 | 11.93 | 146,072 | -0.09(-0.75%) |
Feb 21, 2008 | 12.53 | 12.59 | 11.91 | 12.02 | 112,684 | -0.44(-3.50%) |
Feb 20, 2008 | 12.01 | 12.61 | 12.01 | 12.45 | 117,103 | +0.38(+3.14%) |
Feb 19, 2008 | 12.28 | 12.43 | 11.75 | 12.07 | 140,180 | -0.17(-1.40%) |
Feb 18, 2008 | 12.09 | 12.27 | 12.02 | 12.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.09 | 12.27 | 12.02 | 12.24 | 58,183 | +0.09(+0.77%) |
Feb 14, 2008 | 12.60 | 12.63 | 12.11 | 12.15 | 114,157 | -0.48(-3.84%) |
Feb 13, 2008 | 12.16 | 12.64 | 12.13 | 12.64 | 151,487 | +0.64(+5.33%) |
Feb 12, 2008 | 11.77 | 12.21 | 11.71 | 12.00 | 126,432 | +0.29(+2.47%) |
Feb 11, 2008 | 11.65 | 11.78 | 11.47 | 11.71 | 88,134 | +0.08(+0.70%) |
Feb 08, 2008 | 12.18 | 12.29 | 11.59 | 11.63 | 108,265 | -0.59(-4.87%) |
Feb 07, 2008 | 11.85 | 12.22 | 11.85 | 12.22 | 67,266 | +0.35(+2.95%) |
Feb 06, 2008 | 12.07 | 12.54 | 11.84 | 11.87 | 88,379 | -0.10(-0.82%) |
Feb 05, 2008 | 12.04 | 12.24 | 11.95 | 11.97 | 134,779 | -0.30(-2.42%) |
Feb 04, 2008 | 12.51 | 12.52 | 12.22 | 12.26 | 129,891 | -0.29(-2.34%) |
Feb 01, 2008 | 12.09 | 12.56 | 11.93 | 12.56 | 100,163 | +0.53(+4.44%) |
Jan 31, 2008 | 11.71 | 12.10 | 11.71 | 12.02 | 191,735 | +0.05(+0.41%) |
Jan 30, 2008 | 12.18 | 12.30 | 11.86 | 11.98 | 99,672 | -0.28(-2.26%) |
Jan 29, 2008 | 12.52 | 12.56 | 12.05 | 12.25 | 45,171 | -0.15(-1.18%) |
Jan 28, 2008 | 12.09 | 12.47 | 11.96 | 12.40 | 56,464 | +0.28(+2.32%) |
Jan 25, 2008 | 12.40 | 12.49 | 12.05 | 12.12 | 67,757 | -0.10(-0.83%) |
Jan 24, 2008 | 11.98 | 12.25 | 11.55 | 12.22 | 129,623 | +0.17(+1.42%) |
Jan 23, 2008 | 11.29 | 12.09 | 11.23 | 12.05 | 142,389 | +0.56(+4.86%) |
Jan 22, 2008 | 11.22 | 12.02 | 11.21 | 11.49 | 80,769 | -0.23(-1.98%) |
Jan 21, 2008 | 11.67 | 12.02 | 11.45 | 11.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.67 | 12.02 | 11.45 | 11.72 | 81,996 | +0.01(+0.07%) |
Jan 17, 2008 | 12.03 | 12.03 | 11.52 | 11.71 | 84,942 | -0.33(-2.74%) |
Jan 16, 2008 | 11.55 | 12.13 | 11.51 | 12.04 | 89,089 | +0.50(+4.30%) |
Jan 15, 2008 | 11.41 | 11.58 | 11.12 | 11.55 | 64,811 | +0.09(+0.78%) |
Jan 14, 2008 | 11.54 | 11.61 | 11.31 | 11.46 | 57,201 | -0.03(-0.25%) |
Jan 11, 2008 | 11.53 | 11.84 | 11.47 | 11.49 | 73,649 | -0.09(-0.74%) |
Jan 10, 2008 | 11.80 | 11.93 | 11.30 | 11.57 | 157,119 | -0.31(-2.61%) |
Jan 09, 2008 | 11.42 | 11.88 | 11.35 | 11.88 | 120,540 | +0.36(+3.11%) |
Jan 08, 2008 | 12.02 | 12.19 | 11.51 | 11.52 | 150,000 | -0.27(-2.31%) |
Jan 07, 2008 | 11.21 | 11.98 | 11.21 | 11.80 | 145,409 | +0.55(+4.93%) |
Jan 04, 2008 | 11.30 | 11.45 | 11.12 | 11.24 | 125,204 | -0.22(-1.95%) |
Jan 03, 2008 | 11.89 | 11.98 | 11.40 | 11.47 | 114,157 | -0.43(-3.60%) |
Jan 02, 2008 | 12.28 | 12.28 | 11.84 | 11.89 | 80,032 | -0.37(-2.99%) |
Jan 01, 2008 | 12.10 | 12.37 | 11.87 | 12.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.10 | 12.37 | 11.87 | 12.26 | 88,379 | +0.02(+0.13%) |
Dec 28, 2007 | 12.42 | 12.50 | 12.12 | 12.24 | 107,037 | -0.16(-1.28%) |
Dec 27, 2007 | 12.67 | 12.79 | 12.05 | 12.40 | 85,188 | -0.33(-2.56%) |
Dec 26, 2007 | 12.53 | 12.73 | 12.37 | 12.73 | 60,883 | +0.20(+1.63%) |
Dec 24, 2007 | 12.33 | 12.61 | 12.33 | 12.53 | 32,160 | +0.18(+1.49%) |
Dec 21, 2007 | 12.24 | 12.42 | 12.07 | 12.34 | 185,843 | +0.40(+3.31%) |
Dec 20, 2007 | 12.22 | 12.26 | 11.54 | 11.95 | 136,743 | -0.12(-0.98%) |
Dec 19, 2007 | 12.26 | 12.44 | 12.00 | 12.07 | 111,702 | -0.30(-2.44%) |
Dec 18, 2007 | 12.02 | 12.37 | 11.59 | 12.37 | 112,684 | +0.45(+3.76%) |
Dec 17, 2007 | 11.82 | 12.27 | 11.82 | 11.92 | 110,965 | +0.00(+0.03%) |
Dec 14, 2007 | 12.27 | 12.46 | 11.91 | 11.91 | 162,520 | -0.42(-3.40%) |
Dec 13, 2007 | 12.36 | 12.63 | 12.33 | 12.33 | 115,200 | -0.11(-0.85%) |
Dec 12, 2007 | 12.76 | 13.07 | 12.37 | 12.44 | 205,642 | +0.00(+0.00%) |
Dec 11, 2007 | 12.89 | 13.09 | 12.40 | 12.44 | 174,304 | -0.46(-3.60%) |
Dec 10, 2007 | 12.98 | 13.15 | 12.81 | 12.90 | 54,746 | -0.12(-0.94%) |
Dec 07, 2007 | 13.21 | 13.21 | 12.66 | 13.03 | 160,802 | -0.18(-1.39%) |
Dec 06, 2007 | 12.60 | 13.32 | 12.60 | 13.21 | 127,659 | +0.59(+4.71%) |
Dec 05, 2007 | 12.61 | 12.70 | 12.28 | 12.62 | 106,792 | +0.33(+2.72%) |
Dec 04, 2007 | 12.22 | 12.44 | 12.21 | 12.28 | 93,535 | -0.02(-0.17%) |