Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.92 | 12.24 | 11.44 | 11.73 | 299,723 | -0.35(-2.88%) |
Feb 28, 2008 | 12.10 | 12.38 | 11.69 | 12.08 | 383,711 | -0.09(-0.72%) |
Feb 27, 2008 | 12.54 | 13.37 | 11.97 | 12.17 | 325,007 | -0.51(-4.04%) |
Feb 26, 2008 | 12.32 | 12.75 | 11.80 | 12.68 | 332,822 | +0.48(+3.97%) |
Feb 25, 2008 | 11.71 | 12.24 | 11.64 | 12.20 | 431,651 | +0.51(+4.39%) |
Feb 22, 2008 | 11.99 | 12.30 | 11.36 | 11.69 | 583,175 | -0.31(-2.58%) |
Feb 21, 2008 | 12.07 | 12.79 | 11.93 | 12.00 | 515,579 | +0.03(+0.24%) |
Feb 20, 2008 | 10.82 | 11.98 | 10.80 | 11.97 | 323,873 | +1.07(+9.86%) |
Feb 19, 2008 | 11.10 | 11.23 | 10.77 | 10.89 | 64,154 | -0.04(-0.35%) |
Feb 18, 2008 | 11.29 | 11.35 | 10.93 | 10.93 | 78,569 | +0.00(+0.00%) |
Feb 15, 2008 | 11.29 | 11.35 | 10.93 | 10.93 | 78,569 | -0.43(-3.75%) |
Feb 14, 2008 | 11.93 | 11.99 | 11.12 | 11.36 | 95,684 | -0.52(-4.40%) |
Feb 13, 2008 | 11.53 | 11.96 | 11.47 | 11.88 | 98,945 | +0.48(+4.24%) |
Feb 12, 2008 | 11.59 | 12.10 | 11.30 | 11.40 | 63,443 | -0.14(-1.17%) |
Feb 11, 2008 | 11.73 | 11.73 | 11.27 | 11.53 | 83,962 | -0.17(-1.49%) |
Feb 08, 2008 | 11.67 | 12.01 | 11.24 | 11.71 | 206,449 | +0.03(+0.25%) |
Feb 07, 2008 | 11.51 | 11.98 | 11.42 | 11.68 | 174,517 | +0.16(+1.43%) |
Feb 06, 2008 | 11.89 | 12.08 | 11.49 | 11.51 | 93,542 | -0.26(-2.22%) |
Feb 05, 2008 | 12.30 | 12.66 | 11.77 | 11.77 | 130,441 | -0.81(-6.46%) |
Feb 04, 2008 | 12.59 | 12.78 | 12.53 | 12.59 | 130,191 | -0.05(-0.38%) |
Feb 01, 2008 | 11.98 | 12.68 | 11.91 | 12.63 | 212,768 | +0.73(+6.09%) |
Jan 31, 2008 | 11.40 | 12.12 | 10.80 | 11.91 | 116,621 | +0.30(+2.58%) |
Jan 30, 2008 | 11.56 | 12.00 | 11.26 | 11.61 | 155,320 | -0.06(-0.50%) |
Jan 29, 2008 | 11.99 | 11.99 | 11.60 | 11.67 | 60,297 | -0.23(-1.95%) |
Jan 28, 2008 | 11.33 | 12.09 | 11.12 | 11.90 | 117,051 | +0.57(+5.04%) |
Jan 25, 2008 | 11.77 | 11.93 | 11.14 | 11.33 | 95,323 | -0.29(-2.50%) |
Jan 24, 2008 | 11.64 | 12.12 | 11.28 | 11.62 | 149,375 | +0.03(+0.25%) |
Jan 23, 2008 | 11.12 | 11.74 | 10.52 | 11.59 | 165,935 | +0.30(+2.66%) |
Jan 22, 2008 | 11.15 | 11.70 | 10.63 | 11.29 | 159,607 | -0.10(-0.85%) |
Jan 21, 2008 | 11.85 | 12.17 | 11.16 | 11.39 | 219,164 | +0.00(+0.00%) |
Jan 18, 2008 | 11.85 | 12.17 | 11.16 | 11.39 | 219,164 | -0.52(-4.39%) |
Jan 17, 2008 | 12.37 | 12.37 | 11.73 | 11.91 | 205,464 | -0.40(-3.22%) |
Jan 16, 2008 | 12.04 | 12.90 | 11.51 | 12.30 | 156,375 | +0.25(+2.09%) |
Jan 15, 2008 | 12.56 | 12.69 | 11.96 | 12.05 | 160,584 | -0.71(-5.53%) |
Jan 14, 2008 | 13.02 | 13.12 | 12.51 | 12.76 | 78,868 | -0.07(-0.53%) |
Jan 11, 2008 | 13.59 | 13.59 | 12.82 | 12.83 | 151,121 | -0.90(-6.55%) |
Jan 10, 2008 | 13.53 | 13.83 | 13.23 | 13.73 | 118,704 | +0.01(+0.07%) |
Jan 09, 2008 | 13.71 | 13.83 | 12.93 | 13.72 | 292,144 | -0.06(-0.42%) |
Jan 08, 2008 | 14.14 | 14.52 | 13.72 | 13.78 | 126,864 | -0.47(-3.33%) |
Jan 07, 2008 | 14.34 | 14.56 | 13.88 | 14.25 | 163,412 | +0.08(+0.55%) |
Jan 04, 2008 | 14.86 | 14.96 | 14.04 | 14.17 | 229,498 | -0.86(-5.73%) |
Jan 03, 2008 | 14.51 | 15.32 | 14.27 | 15.03 | 237,432 | +0.58(+4.02%) |
Jan 02, 2008 | 15.02 | 15.20 | 14.23 | 14.45 | 197,913 | -0.63(-4.17%) |
Jan 01, 2008 | 14.57 | 15.09 | 14.24 | 15.08 | 200,266 | +0.00(+0.00%) |
Dec 31, 2007 | 14.57 | 15.09 | 14.24 | 15.08 | 200,266 | +0.45(+3.04%) |
Dec 28, 2007 | 14.77 | 14.97 | 14.58 | 14.64 | 128,071 | +0.08(+0.53%) |
Dec 27, 2007 | 14.55 | 14.97 | 13.92 | 14.56 | 243,973 | -0.02(-0.13%) |
Dec 26, 2007 | 14.29 | 14.68 | 14.09 | 14.58 | 161,499 | +0.16(+1.14%) |
Dec 24, 2007 | 14.13 | 14.41 | 13.75 | 14.41 | 96,291 | +0.39(+2.76%) |
Dec 21, 2007 | 13.83 | 14.25 | 13.79 | 14.03 | 383,745 | +0.28(+2.04%) |
Dec 20, 2007 | 13.80 | 13.90 | 13.50 | 13.75 | 107,098 | +0.15(+1.07%) |
Dec 19, 2007 | 13.59 | 14.08 | 13.58 | 13.60 | 166,720 | -0.10(-0.71%) |
Dec 18, 2007 | 13.61 | 13.71 | 13.20 | 13.70 | 162,172 | +0.19(+1.43%) |
Dec 17, 2007 | 13.60 | 13.83 | 13.46 | 13.50 | 87,825 | -0.17(-1.27%) |
Dec 14, 2007 | 13.58 | 14.26 | 13.55 | 13.68 | 100,391 | -0.13(-0.91%) |
Dec 13, 2007 | 13.88 | 14.22 | 13.70 | 13.80 | 147,744 | -0.23(-1.65%) |
Dec 12, 2007 | 14.10 | 14.41 | 13.75 | 14.04 | 196,054 | +0.44(+3.20%) |
Dec 11, 2007 | 14.44 | 14.46 | 13.55 | 13.60 | 99,437 | -0.74(-5.19%) |
Dec 10, 2007 | 14.19 | 14.41 | 14.19 | 14.35 | 100,038 | +0.21(+1.51%) |
Dec 07, 2007 | 13.79 | 14.26 | 13.70 | 14.13 | 130,022 | +0.42(+3.03%) |
Dec 06, 2007 | 13.26 | 13.78 | 13.25 | 13.72 | 199,197 | +0.40(+2.98%) |
Dec 05, 2007 | 13.61 | 13.61 | 13.21 | 13.32 | 108,168 | -0.01(-0.07%) |
Dec 04, 2007 | 13.51 | 13.72 | 13.24 | 13.33 | 90,668 | -0.34(-2.48%) |