Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.86 | 12.08 | 11.81 | 11.84 | 41,221 | -0.03(-0.25%) |
Feb 28, 2008 | 11.98 | 12.11 | 11.86 | 11.87 | 8,491 | -0.19(-1.56%) |
Feb 27, 2008 | 12.17 | 12.17 | 12.01 | 12.05 | 11,131 | -0.26(-2.11%) |
Feb 26, 2008 | 12.48 | 12.57 | 12.23 | 12.31 | 8,876 | -0.04(-0.30%) |
Feb 25, 2008 | 11.97 | 12.47 | 11.82 | 12.35 | 97,240 | +0.39(+3.29%) |
Feb 22, 2008 | 13.05 | 13.05 | 11.95 | 11.96 | 23,935 | -0.50(-3.98%) |
Feb 21, 2008 | 12.41 | 12.95 | 12.41 | 12.45 | 7,348 | +0.10(+0.82%) |
Feb 20, 2008 | 12.21 | 12.37 | 12.16 | 12.35 | 5,041 | +0.23(+1.90%) |
Feb 19, 2008 | 12.07 | 12.65 | 12.07 | 12.12 | 13,300 | +0.07(+0.58%) |
Feb 18, 2008 | 12.71 | 12.71 | 11.95 | 12.05 | 16,486 | +0.00(+0.00%) |
Feb 15, 2008 | 12.71 | 12.71 | 11.95 | 12.05 | 16,486 | -0.73(-5.70%) |
Feb 14, 2008 | 13.32 | 13.36 | 12.73 | 12.78 | 8,521 | -0.54(-4.08%) |
Feb 13, 2008 | 13.16 | 13.34 | 13.11 | 13.32 | 20,784 | +0.06(+0.48%) |
Feb 12, 2008 | 13.41 | 13.42 | 13.26 | 13.26 | 11,687 | -0.01(-0.04%) |
Feb 11, 2008 | 13.38 | 13.39 | 13.25 | 13.26 | 9,887 | -0.06(-0.44%) |
Feb 08, 2008 | 13.42 | 13.42 | 13.25 | 13.32 | 7,094 | -0.03(-0.20%) |
Feb 07, 2008 | 13.41 | 13.52 | 13.31 | 13.35 | 17,554 | -0.07(-0.50%) |
Feb 06, 2008 | 13.63 | 13.65 | 13.42 | 13.42 | 9,230 | +0.07(+0.52%) |
Feb 05, 2008 | 13.25 | 13.66 | 13.25 | 13.35 | 21,994 | -0.02(-0.14%) |
Feb 04, 2008 | 14.05 | 14.05 | 13.37 | 13.37 | 67,001 | -0.03(-0.24%) |
Feb 01, 2008 | 13.66 | 13.66 | 12.85 | 13.40 | 20,414 | -0.26(-1.88%) |
Jan 31, 2008 | 13.33 | 13.72 | 13.20 | 13.66 | 16,781 | +0.53(+4.06%) |
Jan 30, 2008 | 13.12 | 13.36 | 13.07 | 13.12 | 9,335 | -0.19(-1.43%) |
Jan 29, 2008 | 12.59 | 13.31 | 12.59 | 13.31 | 27,311 | +0.27(+2.03%) |
Jan 28, 2008 | 13.44 | 13.44 | 12.62 | 13.05 | 13,879 | -0.28(-2.13%) |
Jan 25, 2008 | 13.46 | 13.46 | 12.49 | 13.33 | 26,011 | +0.14(+1.08%) |
Jan 24, 2008 | 13.49 | 13.53 | 12.41 | 13.19 | 25,477 | -0.17(-1.28%) |
Jan 23, 2008 | 12.16 | 13.36 | 12.12 | 13.36 | 14,831 | +0.93(+7.50%) |
Jan 22, 2008 | 11.94 | 13.01 | 11.94 | 12.43 | 17,520 | -0.23(-1.80%) |
Jan 21, 2008 | 12.49 | 13.07 | 12.06 | 12.66 | 29,525 | +0.00(+0.00%) |
Jan 18, 2008 | 12.49 | 13.07 | 12.06 | 12.66 | 29,525 | +0.50(+4.14%) |
Jan 17, 2008 | 12.89 | 12.98 | 12.15 | 12.15 | 29,731 | -0.59(-4.66%) |
Jan 16, 2008 | 12.87 | 13.09 | 12.74 | 12.75 | 18,442 | -0.17(-1.35%) |
Jan 15, 2008 | 12.73 | 13.06 | 12.73 | 12.92 | 12,860 | +0.10(+0.82%) |
Jan 14, 2008 | 13.11 | 13.11 | 12.82 | 12.82 | 4,510 | +0.08(+0.65%) |
Jan 11, 2008 | 12.76 | 13.04 | 12.73 | 12.73 | 15,646 | -0.03(-0.23%) |
Jan 10, 2008 | 12.77 | 13.10 | 12.60 | 12.76 | 4,040 | -0.05(-0.40%) |
Jan 09, 2008 | 13.16 | 13.17 | 12.77 | 12.81 | 36,657 | -0.40(-3.06%) |
Jan 08, 2008 | 13.53 | 13.68 | 13.12 | 13.22 | 19,723 | -0.22(-1.61%) |
Jan 07, 2008 | 13.12 | 13.67 | 13.12 | 13.44 | 16,646 | +0.31(+2.39%) |
Jan 04, 2008 | 12.80 | 13.25 | 12.80 | 13.12 | 27,460 | +0.16(+1.26%) |
Jan 03, 2008 | 13.51 | 13.71 | 12.96 | 12.96 | 23,741 | -0.61(-4.46%) |
Jan 02, 2008 | 13.42 | 13.59 | 13.31 | 13.56 | 23,207 | -0.06(-0.47%) |
Jan 01, 2008 | 13.67 | 13.67 | 13.47 | 13.63 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.67 | 13.67 | 13.47 | 13.63 | 30,070 | -0.32(-2.30%) |
Dec 28, 2007 | 14.52 | 14.52 | 13.95 | 13.95 | 2,800 | -0.48(-3.36%) |
Dec 27, 2007 | 14.74 | 14.74 | 14.40 | 14.43 | 5,649 | -0.59(-3.92%) |
Dec 26, 2007 | 14.41 | 15.02 | 14.41 | 15.02 | 13,569 | +0.35(+2.35%) |
Dec 24, 2007 | 15.03 | 15.03 | 14.68 | 14.68 | 1,904 | -0.12(-0.83%) |
Dec 21, 2007 | 14.71 | 14.80 | 14.51 | 14.80 | 55,709 | +0.36(+2.48%) |
Dec 20, 2007 | 14.50 | 14.50 | 14.43 | 14.44 | 8,961 | +0.25(+1.77%) |
Dec 19, 2007 | 13.90 | 14.32 | 13.90 | 14.19 | 28,323 | +0.08(+0.59%) |
Dec 18, 2007 | 13.80 | 14.38 | 13.79 | 14.11 | 11,385 | +0.46(+3.38%) |
Dec 17, 2007 | 14.08 | 14.09 | 13.65 | 13.65 | 12,367 | -0.72(-5.00%) |
Dec 14, 2007 | 14.60 | 14.62 | 14.36 | 14.36 | 9,234 | -0.24(-1.67%) |
Dec 13, 2007 | 14.90 | 14.90 | 14.60 | 14.61 | 10,156 | -0.39(-2.62%) |
Dec 12, 2007 | 14.99 | 15.29 | 14.94 | 15.00 | 20,802 | +0.39(+2.64%) |
Dec 11, 2007 | 14.70 | 15.26 | 14.56 | 14.62 | 12,359 | -0.13(-0.85%) |
Dec 10, 2007 | 14.74 | 15.00 | 14.74 | 14.74 | 26,456 | +0.00(+0.00%) |
Dec 07, 2007 | 14.70 | 14.83 | 14.70 | 14.74 | 18,244 | -0.19(-1.26%) |
Dec 06, 2007 | 14.45 | 15.02 | 14.45 | 14.93 | 13,144 | +0.48(+3.34%) |
Dec 05, 2007 | 14.88 | 14.88 | 14.15 | 14.45 | 11,609 | +0.72(+5.23%) |
Dec 04, 2007 | 14.33 | 14.80 | 13.73 | 13.73 | 10,612 | -0.60(-4.20%) |