Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.52 | 11.55 | 11.23 | 11.25 | 381,545 | -0.41(-3.55%) |
Feb 28, 2008 | 11.62 | 11.80 | 11.49 | 11.66 | 449,695 | +0.03(+0.28%) |
Feb 27, 2008 | 11.71 | 11.91 | 11.54 | 11.63 | 520,317 | -0.19(-1.59%) |
Feb 26, 2008 | 11.65 | 11.99 | 11.65 | 11.82 | 346,930 | +0.10(+0.88%) |
Feb 25, 2008 | 11.62 | 11.75 | 11.35 | 11.71 | 408,467 | +0.14(+1.17%) |
Feb 22, 2008 | 11.56 | 11.62 | 11.27 | 11.58 | 325,443 | +0.03(+0.22%) |
Feb 21, 2008 | 11.91 | 12.08 | 11.53 | 11.55 | 319,731 | -0.27(-2.25%) |
Feb 20, 2008 | 11.62 | 11.87 | 11.53 | 11.82 | 301,651 | +0.16(+1.33%) |
Feb 19, 2008 | 11.84 | 12.00 | 11.56 | 11.66 | 345,604 | -0.12(-1.04%) |
Feb 18, 2008 | 11.71 | 11.84 | 11.60 | 11.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.71 | 11.84 | 11.60 | 11.78 | 450,931 | +0.02(+0.16%) |
Feb 14, 2008 | 12.10 | 12.11 | 11.70 | 11.76 | 515,990 | -0.29(-2.42%) |
Feb 13, 2008 | 11.91 | 12.13 | 11.82 | 12.06 | 382,990 | +0.28(+2.42%) |
Feb 12, 2008 | 11.63 | 12.00 | 11.63 | 11.77 | 452,477 | +0.16(+1.39%) |
Feb 11, 2008 | 11.86 | 11.86 | 11.57 | 11.61 | 430,378 | -0.28(-2.39%) |
Feb 08, 2008 | 11.87 | 12.13 | 11.80 | 11.89 | 454,849 | -0.02(-0.16%) |
Feb 07, 2008 | 11.75 | 12.29 | 11.68 | 11.91 | 754,128 | +0.14(+1.15%) |
Feb 06, 2008 | 11.80 | 12.15 | 11.64 | 11.78 | 360,838 | -0.05(-0.38%) |
Feb 05, 2008 | 11.78 | 12.16 | 11.76 | 11.82 | 465,148 | -0.19(-1.56%) |
Feb 04, 2008 | 12.21 | 12.22 | 12.00 | 12.01 | 492,038 | -0.20(-1.64%) |
Feb 01, 2008 | 11.86 | 12.24 | 11.86 | 12.21 | 501,928 | +0.34(+2.89%) |
Jan 31, 2008 | 11.45 | 11.98 | 11.36 | 11.87 | 752,969 | +0.36(+3.09%) |
Jan 30, 2008 | 11.71 | 12.04 | 11.51 | 11.51 | 528,971 | -0.21(-1.82%) |
Jan 29, 2008 | 11.63 | 11.88 | 11.43 | 11.73 | 360,838 | +0.16(+1.40%) |
Jan 28, 2008 | 11.10 | 11.62 | 11.07 | 11.56 | 422,806 | +0.39(+3.53%) |
Jan 25, 2008 | 11.52 | 11.55 | 11.12 | 11.17 | 443,823 | -0.21(-1.88%) |
Jan 24, 2008 | 11.59 | 11.70 | 11.27 | 11.38 | 602,839 | -0.12(-1.07%) |
Jan 23, 2008 | 10.87 | 11.52 | 10.74 | 11.51 | 1,010,308 | +0.45(+4.04%) |
Jan 22, 2008 | 10.45 | 11.45 | 10.44 | 11.06 | 742,348 | +0.22(+2.03%) |
Jan 21, 2008 | 10.95 | 11.25 | 10.69 | 10.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.95 | 11.25 | 10.69 | 10.84 | 770,509 | -0.20(-1.82%) |
Jan 17, 2008 | 11.35 | 11.38 | 11.04 | 11.04 | 420,565 | -0.28(-2.51%) |
Jan 16, 2008 | 11.23 | 11.58 | 11.23 | 11.32 | 628,492 | +0.07(+0.63%) |
Jan 15, 2008 | 11.45 | 11.51 | 11.21 | 11.25 | 553,697 | -0.25(-2.14%) |
Jan 14, 2008 | 11.64 | 11.72 | 11.41 | 11.50 | 508,882 | -0.10(-0.84%) |
Jan 11, 2008 | 11.40 | 11.75 | 11.30 | 11.60 | 799,098 | +0.09(+0.79%) |
Jan 10, 2008 | 11.26 | 11.63 | 11.25 | 11.51 | 755,983 | +0.16(+1.37%) |
Jan 09, 2008 | 11.09 | 11.40 | 10.96 | 11.35 | 680,341 | +0.20(+1.80%) |
Jan 08, 2008 | 11.56 | 11.75 | 11.14 | 11.15 | 869,102 | -0.36(-3.09%) |
Jan 07, 2008 | 11.66 | 11.74 | 11.45 | 11.51 | 867,556 | -0.09(-0.78%) |
Jan 04, 2008 | 11.74 | 11.87 | 11.51 | 11.60 | 454,886 | -0.28(-2.40%) |
Jan 03, 2008 | 12.24 | 12.29 | 11.87 | 11.88 | 518,772 | -0.32(-2.60%) |
Jan 02, 2008 | 12.26 | 12.37 | 12.09 | 12.20 | 492,501 | -0.06(-0.48%) |
Jan 01, 2008 | 12.31 | 12.38 | 12.22 | 12.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.31 | 12.38 | 12.22 | 12.26 | 608,248 | -0.06(-0.53%) |
Dec 28, 2007 | 12.39 | 12.72 | 12.28 | 12.32 | 367,328 | -0.05(-0.37%) |
Dec 27, 2007 | 12.79 | 12.83 | 12.37 | 12.37 | 357,747 | -0.39(-3.04%) |
Dec 26, 2007 | 12.88 | 12.94 | 12.60 | 12.75 | 471,793 | -0.30(-2.28%) |
Dec 24, 2007 | 12.68 | 13.06 | 12.62 | 13.05 | 257,763 | +0.36(+2.80%) |
Dec 21, 2007 | 12.58 | 12.79 | 12.53 | 12.70 | 851,176 | +0.27(+2.13%) |
Dec 20, 2007 | 12.29 | 12.44 | 12.20 | 12.43 | 707,096 | +0.03(+0.26%) |
Dec 19, 2007 | 12.33 | 12.52 | 12.26 | 12.40 | 540,870 | -0.08(-0.67%) |
Dec 18, 2007 | 12.29 | 12.50 | 12.20 | 12.48 | 718,740 | +0.21(+1.69%) |
Dec 17, 2007 | 12.23 | 12.49 | 12.23 | 12.28 | 419,870 | +0.01(+0.11%) |
Dec 14, 2007 | 12.29 | 12.37 | 12.22 | 12.26 | 731,102 | -0.24(-1.92%) |
Dec 13, 2007 | 12.23 | 12.52 | 12.15 | 12.50 | 503,937 | +0.10(+0.84%) |
Dec 12, 2007 | 12.61 | 12.68 | 12.24 | 12.40 | 598,975 | +0.10(+0.79%) |
Dec 11, 2007 | 12.46 | 12.52 | 12.22 | 12.30 | 1,058,098 | -0.11(-0.89%) |
Dec 10, 2007 | 12.61 | 12.61 | 12.33 | 12.41 | 858,593 | -0.24(-1.89%) |
Dec 07, 2007 | 12.89 | 12.96 | 12.57 | 12.65 | 368,101 | -0.24(-1.86%) |
Dec 06, 2007 | 12.75 | 12.92 | 12.64 | 12.89 | 394,372 | +0.27(+2.15%) |
Dec 05, 2007 | 12.46 | 12.68 | 12.46 | 12.62 | 408,280 | +0.29(+2.36%) |
Dec 04, 2007 | 12.38 | 12.57 | 12.29 | 12.33 | 932,306 | -0.20(-1.60%) |