Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.64 | 12.64 | 12.13 | 12.38 | 82,317 | -0.32(-2.49%) |
Feb 28, 2008 | 12.91 | 12.91 | 12.38 | 12.69 | 220,330 | -0.32(-2.49%) |
Feb 27, 2008 | 12.65 | 13.11 | 12.58 | 13.02 | 464,417 | +0.41(+3.22%) |
Feb 26, 2008 | 11.89 | 12.66 | 11.73 | 12.61 | 698,714 | +0.76(+6.44%) |
Feb 25, 2008 | 11.42 | 11.85 | 11.42 | 11.85 | 317,069 | +0.20(+1.74%) |
Feb 22, 2008 | 11.60 | 11.81 | 11.35 | 11.64 | 295,134 | +0.10(+0.84%) |
Feb 21, 2008 | 11.34 | 11.55 | 11.30 | 11.55 | 231,178 | +0.23(+2.01%) |
Feb 20, 2008 | 11.16 | 11.47 | 10.96 | 11.32 | 206,292 | +0.03(+0.29%) |
Feb 19, 2008 | 11.16 | 11.35 | 11.06 | 11.29 | 241,916 | +0.33(+3.04%) |
Feb 18, 2008 | 11.28 | 11.28 | 10.87 | 10.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.28 | 11.28 | 10.87 | 10.96 | 60,752 | -0.41(-3.57%) |
Feb 14, 2008 | 10.59 | 11.36 | 10.55 | 11.36 | 329,010 | +0.71(+6.63%) |
Feb 13, 2008 | 10.77 | 10.96 | 10.63 | 10.65 | 637,836 | -0.15(-1.43%) |
Feb 12, 2008 | 10.55 | 10.92 | 10.53 | 10.81 | 310,292 | +0.23(+2.15%) |
Feb 11, 2008 | 10.92 | 10.92 | 10.52 | 10.58 | 804,442 | -0.24(-2.18%) |
Feb 08, 2008 | 10.71 | 10.82 | 10.55 | 10.82 | 159,828 | +0.15(+1.45%) |
Feb 07, 2008 | 10.60 | 10.81 | 10.53 | 10.66 | 225,146 | -0.07(-0.68%) |
Feb 06, 2008 | 10.44 | 10.74 | 10.22 | 10.74 | 449,736 | +0.27(+2.56%) |
Feb 05, 2008 | 10.23 | 10.58 | 10.13 | 10.47 | 348,350 | +0.36(+3.53%) |
Feb 04, 2008 | 10.06 | 10.18 | 10.06 | 10.11 | 110,906 | -0.07(-0.72%) |
Feb 01, 2008 | 10.06 | 10.58 | 10.06 | 10.18 | 729,396 | +0.32(+3.29%) |
Jan 31, 2008 | 9.738 | 10.24 | 9.624 | 9.860 | 329,515 | -0.03(-0.33%) |
Jan 30, 2008 | 9.925 | 10.21 | 9.616 | 9.892 | 293,732 | -0.05(-0.49%) |
Jan 29, 2008 | 9.673 | 10.10 | 9.673 | 9.941 | 386,056 | +0.40(+4.17%) |
Jan 28, 2008 | 9.373 | 9.868 | 8.999 | 9.543 | 227,481 | +0.09(+0.94%) |
Jan 25, 2008 | 9.819 | 9.908 | 9.389 | 9.454 | 315,889 | -0.30(-3.08%) |
Jan 24, 2008 | 10.01 | 10.01 | 9.340 | 9.754 | 149,231 | -0.06(-0.66%) |
Jan 23, 2008 | 10.01 | 10.17 | 9.819 | 9.819 | 170,796 | -0.37(-3.66%) |
Jan 22, 2008 | 9.746 | 10.32 | 9.519 | 10.19 | 87,613 | +0.04(+0.40%) |
Jan 21, 2008 | 10.25 | 10.25 | 9.624 | 10.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.25 | 10.25 | 9.624 | 10.15 | 291,191 | -0.11(-1.03%) |
Jan 17, 2008 | 9.340 | 10.91 | 8.740 | 10.26 | 1,349,117 | +0.80(+8.50%) |
Jan 16, 2008 | 9.819 | 9.860 | 9.340 | 9.454 | 217,746 | -0.47(-4.74%) |
Jan 15, 2008 | 10.14 | 10.48 | 9.868 | 9.925 | 210,599 | -0.35(-3.40%) |
Jan 14, 2008 | 10.82 | 10.82 | 9.827 | 10.27 | 560,104 | -0.33(-3.14%) |
Jan 11, 2008 | 10.96 | 10.97 | 10.56 | 10.61 | 380,243 | -0.32(-2.97%) |
Jan 10, 2008 | 10.67 | 11.17 | 10.58 | 10.93 | 88,111 | +0.06(+0.52%) |
Jan 09, 2008 | 10.83 | 10.93 | 10.71 | 10.87 | 102,650 | +0.00(+0.00%) |
Jan 08, 2008 | 11.15 | 11.15 | 10.87 | 10.87 | 95,502 | -0.28(-2.47%) |
Jan 07, 2008 | 11.93 | 11.93 | 11.08 | 11.15 | 283,730 | -0.70(-5.89%) |
Jan 04, 2008 | 12.39 | 12.39 | 11.63 | 11.85 | 34,011 | -0.45(-3.63%) |
Jan 03, 2008 | 12.38 | 12.38 | 12.10 | 12.29 | 132,595 | -0.14(-1.11%) |
Jan 02, 2008 | 12.20 | 12.48 | 11.80 | 12.43 | 328,037 | +0.07(+0.59%) |
Jan 01, 2008 | 12.51 | 12.51 | 12.23 | 12.36 | 59,523 | +0.00(+0.00%) |
Dec 31, 2007 | 12.51 | 12.51 | 12.23 | 12.36 | 59,523 | -0.06(-0.46%) |
Dec 28, 2007 | 12.55 | 12.71 | 12.12 | 12.42 | 91,682 | +0.00(+0.00%) |
Dec 27, 2007 | 12.62 | 12.76 | 12.42 | 12.42 | 73,321 | -0.28(-2.17%) |
Dec 26, 2007 | 12.79 | 12.85 | 12.59 | 12.69 | 76,895 | -0.26(-2.00%) |
Dec 24, 2007 | 12.50 | 12.98 | 12.50 | 12.95 | 26,864 | +0.32(+2.57%) |
Dec 21, 2007 | 12.33 | 12.70 | 12.16 | 12.63 | 138,386 | +0.47(+3.87%) |
Dec 20, 2007 | 11.76 | 12.70 | 11.58 | 12.16 | 195,719 | +0.58(+5.05%) |
Dec 19, 2007 | 11.36 | 11.77 | 11.28 | 11.57 | 71,226 | +0.17(+1.49%) |
Dec 18, 2007 | 11.59 | 11.59 | 11.14 | 11.40 | 74,800 | +0.00(+0.00%) |
Dec 17, 2007 | 11.25 | 11.73 | 11.04 | 11.40 | 287,371 | -0.22(-1.89%) |
Dec 14, 2007 | 11.24 | 11.67 | 11.04 | 11.62 | 348,863 | +0.22(+1.92%) |
Dec 13, 2007 | 10.64 | 11.40 | 10.64 | 11.40 | 282,565 | +0.55(+5.09%) |
Dec 12, 2007 | 11.44 | 11.52 | 10.73 | 10.85 | 242,392 | -0.61(-5.31%) |
Dec 11, 2007 | 11.38 | 11.46 | 11.28 | 11.46 | 153,789 | -0.02(-0.14%) |
Dec 10, 2007 | 11.61 | 11.61 | 11.29 | 11.47 | 217,746 | -0.14(-1.19%) |
Dec 07, 2007 | 11.36 | 11.62 | 11.32 | 11.61 | 436,853 | +0.28(+2.43%) |
Dec 06, 2007 | 11.49 | 11.52 | 11.26 | 11.34 | 50,770 | -0.15(-1.34%) |
Dec 05, 2007 | 11.56 | 11.67 | 11.37 | 11.49 | 159,828 | +0.18(+1.58%) |
Dec 04, 2007 | 12.12 | 12.12 | 11.27 | 11.31 | 226,126 | -0.89(-7.31%) |