Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.49 | 11.49 | 11.20 | 11.28 | 524,606 | -0.40(-3.45%) |
Feb 28, 2008 | 11.67 | 12.07 | 11.45 | 11.68 | 387,539 | -0.03(-0.23%) |
Feb 27, 2008 | 11.84 | 11.85 | 11.52 | 11.71 | 468,373 | -0.22(-1.88%) |
Feb 26, 2008 | 11.87 | 12.23 | 11.76 | 11.93 | 912,221 | +0.13(+1.10%) |
Feb 25, 2008 | 11.73 | 11.98 | 11.43 | 11.80 | 635,204 | +0.07(+0.61%) |
Feb 22, 2008 | 11.36 | 11.79 | 11.20 | 11.73 | 691,141 | +0.44(+3.93%) |
Feb 21, 2008 | 11.66 | 11.66 | 11.23 | 11.29 | 413,880 | -0.26(-2.25%) |
Feb 20, 2008 | 11.08 | 11.69 | 10.93 | 11.55 | 719,279 | +0.37(+3.33%) |
Feb 19, 2008 | 11.74 | 11.80 | 11.10 | 11.18 | 746,267 | -0.42(-3.59%) |
Feb 18, 2008 | 11.65 | 11.73 | 11.21 | 11.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.65 | 11.73 | 11.21 | 11.59 | 507,524 | -0.09(-0.80%) |
Feb 14, 2008 | 11.92 | 11.92 | 11.54 | 11.69 | 416,068 | -0.19(-1.62%) |
Feb 13, 2008 | 11.81 | 11.96 | 11.65 | 11.88 | 436,427 | +0.21(+1.80%) |
Feb 12, 2008 | 11.46 | 11.87 | 11.35 | 11.67 | 437,320 | +0.24(+2.12%) |
Feb 11, 2008 | 11.31 | 11.57 | 11.24 | 11.43 | 492,906 | -0.06(-0.51%) |
Feb 08, 2008 | 11.84 | 11.98 | 11.38 | 11.49 | 631,536 | -0.47(-3.90%) |
Feb 07, 2008 | 11.70 | 12.25 | 11.55 | 11.95 | 614,347 | +0.34(+2.93%) |
Feb 06, 2008 | 11.64 | 11.90 | 11.45 | 11.61 | 754,093 | -0.00(-0.04%) |
Feb 05, 2008 | 12.11 | 12.23 | 11.62 | 11.62 | 809,545 | -0.72(-5.85%) |
Feb 04, 2008 | 12.95 | 12.99 | 12.27 | 12.34 | 742,708 | -0.59(-4.57%) |
Feb 01, 2008 | 12.25 | 12.93 | 11.87 | 12.93 | 1,522,162 | +0.17(+1.30%) |
Jan 31, 2008 | 11.99 | 13.04 | 11.99 | 12.76 | 786,239 | +0.60(+4.94%) |
Jan 30, 2008 | 12.07 | 12.54 | 11.88 | 12.16 | 1,050,998 | +0.03(+0.26%) |
Jan 29, 2008 | 12.25 | 12.54 | 11.83 | 12.13 | 704,870 | +0.03(+0.22%) |
Jan 28, 2008 | 12.18 | 12.20 | 11.65 | 12.10 | 676,603 | +0.00(+0.00%) |
Jan 25, 2008 | 12.77 | 12.77 | 11.87 | 12.10 | 677,512 | -0.33(-2.63%) |
Jan 24, 2008 | 11.65 | 13.08 | 11.65 | 12.43 | 1,352,578 | +0.72(+6.12%) |
Jan 23, 2008 | 9.985 | 12.09 | 9.873 | 11.71 | 1,834,240 | +1.55(+15.25%) |
Jan 22, 2008 | 9.806 | 10.75 | 9.412 | 10.16 | 1,564,666 | -0.05(-0.48%) |
Jan 21, 2008 | 10.75 | 10.75 | 9.900 | 10.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.75 | 10.75 | 9.900 | 10.21 | 1,081,343 | -0.54(-5.00%) |
Jan 17, 2008 | 11.20 | 11.23 | 10.68 | 10.75 | 2,048,116 | -0.51(-4.50%) |
Jan 16, 2008 | 10.95 | 11.53 | 10.94 | 11.26 | 599,580 | +0.21(+1.91%) |
Jan 15, 2008 | 11.27 | 11.30 | 10.93 | 11.05 | 718,375 | -0.30(-2.64%) |
Jan 14, 2008 | 11.53 | 11.53 | 11.26 | 11.35 | 462,943 | -0.08(-0.71%) |
Jan 11, 2008 | 11.29 | 11.47 | 11.14 | 11.43 | 860,892 | +0.00(+0.04%) |
Jan 10, 2008 | 10.80 | 11.55 | 10.66 | 11.42 | 747,182 | +0.53(+4.85%) |
Jan 09, 2008 | 10.79 | 10.92 | 10.61 | 10.89 | 1,457,066 | +0.12(+1.12%) |
Jan 08, 2008 | 11.01 | 11.17 | 10.75 | 10.77 | 1,210,001 | -0.20(-1.84%) |
Jan 07, 2008 | 11.23 | 11.23 | 10.57 | 10.97 | 1,713,386 | -0.16(-1.41%) |
Jan 04, 2008 | 12.16 | 12.16 | 10.84 | 11.13 | 1,789,242 | -1.12(-9.17%) |
Jan 03, 2008 | 12.88 | 12.94 | 12.23 | 12.26 | 619,508 | -0.63(-4.87%) |
Jan 02, 2008 | 13.43 | 13.46 | 12.84 | 12.88 | 525,666 | -0.54(-4.04%) |
Jan 01, 2008 | 13.28 | 13.52 | 13.11 | 13.43 | 468,451 | +0.00(+0.00%) |
Dec 31, 2007 | 13.28 | 13.52 | 13.11 | 13.43 | 468,451 | -0.04(-0.33%) |
Dec 28, 2007 | 13.46 | 13.69 | 13.38 | 13.47 | 725,296 | -0.03(-0.20%) |
Dec 27, 2007 | 13.84 | 13.99 | 13.44 | 13.50 | 503,398 | -0.28(-2.05%) |
Dec 26, 2007 | 13.44 | 14.07 | 13.39 | 13.78 | 356,062 | +0.33(+2.47%) |
Dec 24, 2007 | 13.20 | 13.45 | 13.20 | 13.45 | 206,996 | +0.18(+1.35%) |
Dec 21, 2007 | 13.03 | 13.41 | 13.03 | 13.27 | 865,488 | +0.19(+1.47%) |
Dec 20, 2007 | 13.30 | 13.38 | 13.00 | 13.08 | 640,689 | -0.06(-0.44%) |
Dec 19, 2007 | 13.37 | 13.51 | 13.07 | 13.13 | 476,722 | -0.29(-2.14%) |
Dec 18, 2007 | 13.63 | 13.65 | 13.19 | 13.42 | 611,668 | -0.02(-0.13%) |
Dec 17, 2007 | 13.55 | 13.57 | 13.20 | 13.44 | 1,114,844 | -0.10(-0.73%) |
Dec 14, 2007 | 13.42 | 13.63 | 13.19 | 13.54 | 816,823 | -0.18(-1.31%) |
Dec 13, 2007 | 13.61 | 13.76 | 13.00 | 13.72 | 513,221 | +0.13(+0.96%) |
Dec 12, 2007 | 13.44 | 13.99 | 13.34 | 13.59 | 732,663 | +0.32(+2.40%) |
Dec 11, 2007 | 14.00 | 14.19 | 13.22 | 13.27 | 842,182 | -0.69(-4.94%) |
Dec 10, 2007 | 13.81 | 14.23 | 13.76 | 13.96 | 452,842 | +0.21(+1.50%) |
Dec 07, 2007 | 13.83 | 14.09 | 13.59 | 13.75 | 543,135 | +0.04(+0.26%) |
Dec 06, 2007 | 12.88 | 13.77 | 12.82 | 13.72 | 627,072 | +0.71(+5.48%) |
Dec 05, 2007 | 12.61 | 13.15 | 12.58 | 13.00 | 820,008 | +0.44(+3.53%) |
Dec 04, 2007 | 12.65 | 12.68 | 12.43 | 12.56 | 867,721 | -0.18(-1.41%) |