Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.02 | 12.33 | 11.95 | 12.04 | 105,395 | -0.14(-1.17%) |
Feb 28, 2008 | 12.40 | 12.58 | 12.13 | 12.18 | 162,031 | -0.30(-2.40%) |
Feb 27, 2008 | 12.66 | 12.94 | 12.42 | 12.48 | 54,076 | -0.33(-2.56%) |
Feb 26, 2008 | 12.69 | 13.10 | 12.64 | 12.81 | 67,820 | +0.01(+0.06%) |
Feb 25, 2008 | 12.50 | 12.83 | 12.14 | 12.80 | 68,950 | +0.33(+2.63%) |
Feb 22, 2008 | 12.34 | 12.50 | 12.01 | 12.47 | 94,160 | +0.17(+1.39%) |
Feb 21, 2008 | 12.54 | 12.63 | 12.30 | 12.30 | 90,812 | -0.13(-1.03%) |
Feb 20, 2008 | 12.24 | 12.57 | 12.17 | 12.43 | 231,325 | +0.12(+0.99%) |
Feb 19, 2008 | 12.40 | 12.52 | 12.17 | 12.31 | 90,141 | +0.04(+0.35%) |
Feb 18, 2008 | 12.20 | 12.38 | 12.13 | 12.27 | 93,535 | +0.00(+0.00%) |
Feb 15, 2008 | 12.20 | 12.38 | 12.13 | 12.27 | 93,535 | +0.00(+0.00%) |
Feb 14, 2008 | 12.69 | 12.69 | 12.25 | 12.27 | 70,367 | -0.36(-2.88%) |
Feb 13, 2008 | 12.54 | 12.81 | 12.52 | 12.63 | 70,809 | +0.09(+0.74%) |
Feb 12, 2008 | 12.45 | 12.62 | 12.32 | 12.54 | 132,816 | +0.12(+0.98%) |
Feb 11, 2008 | 12.34 | 12.51 | 12.28 | 12.42 | 88,390 | +0.07(+0.58%) |
Feb 08, 2008 | 12.41 | 12.49 | 12.27 | 12.34 | 109,216 | -0.14(-1.14%) |
Feb 07, 2008 | 12.13 | 12.54 | 12.13 | 12.49 | 137,879 | +0.32(+2.64%) |
Feb 06, 2008 | 12.49 | 12.67 | 12.14 | 12.17 | 299,375 | -0.25(-2.01%) |
Feb 05, 2008 | 12.26 | 12.54 | 12.26 | 12.42 | 321,898 | -0.14(-1.14%) |
Feb 04, 2008 | 12.83 | 12.83 | 12.22 | 12.56 | 115,151 | -0.36(-2.76%) |
Feb 01, 2008 | 12.76 | 12.94 | 12.25 | 12.92 | 205,855 | +0.18(+1.40%) |
Jan 31, 2008 | 13.07 | 13.08 | 11.50 | 12.74 | 412,497 | -0.99(-7.22%) |
Jan 30, 2008 | 13.69 | 14.06 | 13.56 | 13.73 | 106,409 | +0.09(+0.63%) |
Jan 29, 2008 | 13.51 | 13.65 | 12.81 | 13.64 | 41,549 | +0.34(+2.58%) |
Jan 28, 2008 | 12.60 | 13.37 | 12.60 | 13.30 | 50,365 | +0.70(+5.55%) |
Jan 25, 2008 | 13.40 | 13.67 | 12.60 | 12.60 | 105,559 | -0.83(-6.16%) |
Jan 24, 2008 | 13.07 | 13.59 | 12.70 | 13.43 | 98,219 | +0.41(+3.18%) |
Jan 23, 2008 | 11.88 | 13.20 | 11.88 | 13.02 | 105,299 | +0.83(+6.79%) |
Jan 22, 2008 | 11.36 | 12.60 | 11.27 | 12.19 | 83,798 | +0.59(+5.04%) |
Jan 21, 2008 | 12.27 | 12.78 | 11.44 | 11.60 | 103,226 | +0.00(+0.00%) |
Jan 18, 2008 | 12.27 | 12.78 | 11.44 | 11.60 | 103,226 | -0.81(-6.50%) |
Jan 17, 2008 | 12.71 | 12.76 | 12.39 | 12.41 | 43,377 | -0.23(-1.81%) |
Jan 16, 2008 | 12.39 | 13.11 | 12.30 | 12.64 | 96,292 | +0.33(+2.67%) |
Jan 15, 2008 | 12.19 | 12.51 | 11.68 | 12.31 | 112,554 | -0.04(-0.29%) |
Jan 14, 2008 | 12.58 | 12.63 | 12.24 | 12.34 | 31,306 | -0.11(-0.92%) |
Jan 11, 2008 | 12.69 | 12.95 | 12.43 | 12.46 | 65,984 | -0.38(-2.95%) |
Jan 10, 2008 | 12.22 | 12.87 | 12.19 | 12.84 | 91,010 | +0.39(+3.15%) |
Jan 09, 2008 | 12.41 | 12.54 | 12.12 | 12.44 | 234,261 | -0.02(-0.17%) |
Jan 08, 2008 | 12.79 | 13.07 | 12.39 | 12.47 | 137,314 | -0.49(-3.80%) |
Jan 07, 2008 | 12.83 | 13.28 | 12.81 | 12.96 | 154,752 | +0.16(+1.28%) |
Jan 04, 2008 | 13.09 | 13.42 | 12.32 | 12.79 | 84,950 | -0.29(-2.24%) |
Jan 03, 2008 | 13.48 | 13.78 | 13.09 | 13.09 | 41,447 | -0.34(-2.50%) |
Jan 02, 2008 | 13.62 | 13.88 | 13.30 | 13.42 | 105,819 | -0.35(-2.54%) |
Jan 01, 2008 | 14.04 | 14.37 | 13.60 | 13.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.04 | 14.37 | 13.60 | 13.77 | 73,998 | -0.31(-2.23%) |
Dec 28, 2007 | 14.85 | 14.85 | 14.06 | 14.09 | 48,748 | -0.54(-3.66%) |
Dec 27, 2007 | 15.55 | 15.56 | 14.59 | 14.62 | 36,134 | -0.96(-6.14%) |
Dec 26, 2007 | 15.27 | 15.58 | 15.27 | 15.58 | 46,824 | +0.09(+0.60%) |
Dec 24, 2007 | 15.46 | 15.48 | 14.46 | 15.48 | 29,396 | +0.01(+0.05%) |
Dec 21, 2007 | 15.14 | 15.48 | 15.10 | 15.48 | 232,470 | +0.63(+4.23%) |
Dec 20, 2007 | 15.12 | 15.12 | 14.45 | 14.85 | 87,548 | -0.20(-1.33%) |
Dec 19, 2007 | 14.69 | 15.10 | 14.57 | 15.05 | 101,864 | +0.34(+2.33%) |
Dec 18, 2007 | 14.25 | 14.73 | 13.86 | 14.71 | 53,402 | +0.60(+4.25%) |
Dec 17, 2007 | 14.07 | 14.31 | 13.97 | 14.11 | 40,746 | -0.01(-0.10%) |
Dec 14, 2007 | 14.34 | 14.71 | 14.11 | 14.12 | 66,532 | -0.29(-1.98%) |
Dec 13, 2007 | 14.52 | 14.61 | 14.29 | 14.41 | 73,745 | -0.27(-1.85%) |
Dec 12, 2007 | 14.74 | 14.78 | 14.56 | 14.68 | 71,596 | +0.05(+0.34%) |
Dec 11, 2007 | 14.78 | 14.96 | 14.59 | 14.63 | 122,127 | -0.06(-0.39%) |
Dec 10, 2007 | 14.92 | 14.98 | 14.64 | 14.69 | 47,104 | -0.23(-1.53%) |
Dec 07, 2007 | 15.05 | 15.05 | 14.81 | 14.91 | 23,529 | -0.06(-0.43%) |
Dec 06, 2007 | 14.80 | 15.12 | 14.66 | 14.98 | 60,774 | +0.12(+0.82%) |
Dec 05, 2007 | 14.63 | 14.86 | 14.54 | 14.86 | 50,385 | +0.48(+3.33%) |
Dec 04, 2007 | 14.51 | 14.51 | 14.27 | 14.38 | 68,148 | -0.24(-1.61%) |