Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.00 | 13.03 | 12.76 | 12.77 | 31,884 | -0.29(-2.20%) |
Feb 28, 2008 | 13.25 | 13.25 | 13.06 | 13.06 | 15,427 | -0.12(-0.94%) |
Feb 27, 2008 | 13.31 | 13.38 | 13.18 | 13.18 | 39,855 | -0.11(-0.82%) |
Feb 26, 2008 | 13.29 | 13.42 | 13.09 | 13.29 | 33,169 | +0.00(+0.03%) |
Feb 25, 2008 | 13.41 | 13.41 | 13.09 | 13.29 | 43,969 | -0.03(-0.21%) |
Feb 22, 2008 | 13.22 | 13.32 | 13.03 | 13.32 | 41,398 | +0.19(+1.48%) |
Feb 21, 2008 | 12.62 | 13.28 | 12.60 | 13.12 | 61,197 | +0.52(+4.14%) |
Feb 20, 2008 | 12.39 | 12.62 | 12.35 | 12.60 | 37,026 | -0.01(-0.09%) |
Feb 19, 2008 | 13.21 | 13.22 | 12.57 | 12.61 | 74,825 | -0.56(-4.28%) |
Feb 18, 2008 | 13.52 | 13.52 | 13.06 | 13.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.52 | 13.52 | 13.06 | 13.18 | 26,741 | -0.26(-1.97%) |
Feb 14, 2008 | 13.41 | 13.76 | 13.40 | 13.44 | 42,683 | +0.09(+0.67%) |
Feb 13, 2008 | 13.23 | 13.40 | 13.12 | 13.35 | 21,599 | +0.29(+2.23%) |
Feb 12, 2008 | 12.80 | 13.21 | 12.80 | 13.06 | 37,026 | +0.31(+2.44%) |
Feb 11, 2008 | 12.76 | 12.86 | 12.62 | 12.75 | 15,684 | -0.07(-0.58%) |
Feb 08, 2008 | 12.69 | 13.19 | 12.69 | 12.82 | 44,226 | +0.26(+2.07%) |
Feb 07, 2008 | 12.28 | 12.64 | 12.22 | 12.56 | 21,084 | +0.12(+0.97%) |
Feb 06, 2008 | 12.41 | 12.74 | 12.32 | 12.44 | 52,454 | +0.21(+1.75%) |
Feb 05, 2008 | 12.86 | 12.87 | 12.18 | 12.23 | 76,110 | -0.78(-6.01%) |
Feb 04, 2008 | 12.81 | 13.20 | 12.66 | 13.01 | 56,825 | +0.08(+0.63%) |
Feb 01, 2008 | 12.15 | 12.93 | 12.15 | 12.93 | 52,711 | +0.77(+6.30%) |
Jan 31, 2008 | 12.02 | 12.16 | 11.87 | 12.16 | 30,855 | -0.07(-0.54%) |
Jan 30, 2008 | 12.17 | 12.40 | 12.09 | 12.23 | 34,198 | +0.00(+0.00%) |
Jan 29, 2008 | 12.11 | 12.38 | 12.01 | 12.23 | 41,398 | +0.28(+2.34%) |
Jan 28, 2008 | 12.06 | 12.06 | 11.90 | 11.95 | 41,912 | -0.26(-2.11%) |
Jan 25, 2008 | 12.46 | 12.56 | 12.08 | 12.20 | 69,168 | -0.04(-0.31%) |
Jan 24, 2008 | 12.06 | 12.31 | 11.97 | 12.24 | 49,639 | +0.49(+4.13%) |
Jan 23, 2008 | 11.19 | 11.76 | 11.14 | 11.76 | 67,111 | +0.34(+2.96%) |
Jan 22, 2008 | 11.36 | 11.62 | 11.36 | 11.42 | 51,973 | -0.30(-2.52%) |
Jan 21, 2008 | 11.97 | 12.17 | 11.61 | 11.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.97 | 12.17 | 11.61 | 11.71 | 46,224 | -0.01(-0.10%) |
Jan 17, 2008 | 12.54 | 12.87 | 11.73 | 11.73 | 140,136 | -0.67(-5.40%) |
Jan 16, 2008 | 13.14 | 13.14 | 12.18 | 12.39 | 151,725 | -0.71(-5.43%) |
Jan 15, 2008 | 13.25 | 13.37 | 12.94 | 13.11 | 43,455 | -0.14(-1.08%) |
Jan 14, 2008 | 13.39 | 13.44 | 13.25 | 13.25 | 34,712 | +0.01(+0.11%) |
Jan 11, 2008 | 13.04 | 13.38 | 13.04 | 13.23 | 67,111 | -0.15(-1.10%) |
Jan 10, 2008 | 13.01 | 13.38 | 12.70 | 13.38 | 69,168 | +0.29(+2.23%) |
Jan 09, 2008 | 13.48 | 13.48 | 13.02 | 13.09 | 38,055 | -0.40(-2.94%) |
Jan 08, 2008 | 14.05 | 14.05 | 13.46 | 13.49 | 92,824 | -0.65(-4.57%) |
Jan 07, 2008 | 14.97 | 15.02 | 14.05 | 14.13 | 78,682 | -0.71(-4.79%) |
Jan 04, 2008 | 15.33 | 15.49 | 14.84 | 14.84 | 110,566 | -0.67(-4.34%) |
Jan 03, 2008 | 15.46 | 15.53 | 15.36 | 15.52 | 252,759 | +0.11(+0.68%) |
Jan 02, 2008 | 15.29 | 15.67 | 15.26 | 15.41 | 163,021 | +0.24(+1.56%) |
Jan 01, 2008 | 15.39 | 15.42 | 15.18 | 15.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.39 | 15.42 | 15.18 | 15.18 | 51,683 | -0.19(-1.22%) |
Dec 28, 2007 | 15.12 | 15.41 | 15.09 | 15.36 | 67,368 | +0.26(+1.75%) |
Dec 27, 2007 | 15.07 | 15.14 | 14.95 | 15.10 | 51,426 | +0.12(+0.83%) |
Dec 26, 2007 | 15.17 | 15.17 | 14.94 | 14.97 | 10,799 | -0.06(-0.39%) |
Dec 24, 2007 | 14.98 | 15.04 | 14.92 | 15.03 | 35,226 | +0.04(+0.23%) |
Dec 21, 2007 | 15.23 | 15.23 | 14.81 | 15.00 | 155,821 | +0.07(+0.44%) |
Dec 20, 2007 | 14.43 | 15.00 | 14.39 | 14.93 | 97,195 | +0.47(+3.23%) |
Dec 19, 2007 | 14.33 | 14.52 | 14.33 | 14.46 | 21,084 | +0.17(+1.20%) |
Dec 18, 2007 | 14.28 | 14.35 | 14.23 | 14.29 | 69,425 | +0.06(+0.41%) |
Dec 17, 2007 | 14.27 | 14.31 | 14.14 | 14.23 | 198,762 | -0.05(-0.33%) |
Dec 14, 2007 | 13.97 | 14.31 | 13.91 | 14.28 | 145,536 | +0.28(+1.97%) |
Dec 13, 2007 | 14.11 | 14.11 | 13.89 | 14.00 | 39,341 | -0.23(-1.61%) |
Dec 12, 2007 | 14.28 | 14.32 | 14.23 | 14.23 | 87,681 | -0.00(-0.03%) |
Dec 11, 2007 | 14.61 | 14.61 | 13.96 | 14.24 | 74,004 | -0.02(-0.16%) |
Dec 10, 2007 | 13.97 | 14.28 | 13.73 | 14.26 | 58,291 | +0.46(+3.35%) |
Dec 07, 2007 | 13.48 | 14.45 | 13.43 | 13.80 | 179,477 | +0.54(+4.05%) |
Dec 06, 2007 | 13.14 | 13.26 | 12.81 | 13.26 | 76,110 | +0.24(+1.82%) |
Dec 05, 2007 | 12.92 | 13.14 | 12.71 | 13.02 | 94,881 | +0.48(+3.81%) |
Dec 04, 2007 | 12.94 | 12.94 | 12.55 | 12.55 | 25,970 | -0.54(-4.10%) |