Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.99 | 12.20 | 11.82 | 11.95 | 71,061 | -0.22(-1.81%) |
Feb 28, 2008 | 12.37 | 12.67 | 12.11 | 12.17 | 17,718 | -0.33(-2.66%) |
Feb 27, 2008 | 12.36 | 12.70 | 12.36 | 12.50 | 39,144 | -0.01(-0.05%) |
Feb 26, 2008 | 12.59 | 12.96 | 12.51 | 12.51 | 134,595 | -0.15(-1.16%) |
Feb 25, 2008 | 12.33 | 12.76 | 12.31 | 12.65 | 79,544 | +0.41(+3.32%) |
Feb 22, 2008 | 12.64 | 12.64 | 12.15 | 12.25 | 43,149 | +0.10(+0.82%) |
Feb 21, 2008 | 12.50 | 13.13 | 12.15 | 12.15 | 77,200 | -0.24(-1.93%) |
Feb 20, 2008 | 11.98 | 12.49 | 11.98 | 12.39 | 11,419 | +0.37(+3.05%) |
Feb 19, 2008 | 12.29 | 12.86 | 11.99 | 12.02 | 15,834 | -0.08(-0.66%) |
Feb 18, 2008 | 12.15 | 12.49 | 12.07 | 12.10 | 51,057 | +0.00(+0.00%) |
Feb 15, 2008 | 12.15 | 12.49 | 12.07 | 12.10 | 51,057 | -0.11(-0.93%) |
Feb 14, 2008 | 12.77 | 12.77 | 12.15 | 12.21 | 32,710 | -0.56(-4.38%) |
Feb 13, 2008 | 12.91 | 12.91 | 12.51 | 12.77 | 57,383 | +0.34(+2.73%) |
Feb 12, 2008 | 12.45 | 12.90 | 12.33 | 12.43 | 31,612 | +0.07(+0.54%) |
Feb 11, 2008 | 12.94 | 12.94 | 12.30 | 12.37 | 69,665 | -0.48(-3.73%) |
Feb 08, 2008 | 13.02 | 13.02 | 12.56 | 12.84 | 23,766 | -0.09(-0.72%) |
Feb 07, 2008 | 12.81 | 13.26 | 11.85 | 12.94 | 47,087 | -0.07(-0.56%) |
Feb 06, 2008 | 13.18 | 13.46 | 12.98 | 13.01 | 77,523 | -0.09(-0.66%) |
Feb 05, 2008 | 12.96 | 13.67 | 12.31 | 13.10 | 63,363 | -0.15(-1.15%) |
Feb 04, 2008 | 13.54 | 13.91 | 13.21 | 13.25 | 51,236 | -0.30(-2.21%) |
Feb 01, 2008 | 13.48 | 13.98 | 13.25 | 13.55 | 74,416 | +0.15(+1.14%) |
Jan 31, 2008 | 12.62 | 13.58 | 12.31 | 13.40 | 77,651 | +0.62(+4.84%) |
Jan 30, 2008 | 12.58 | 13.26 | 12.33 | 12.78 | 69,005 | +0.13(+1.05%) |
Jan 29, 2008 | 12.49 | 12.74 | 12.28 | 12.64 | 43,981 | +0.19(+1.50%) |
Jan 28, 2008 | 11.99 | 12.54 | 11.95 | 12.46 | 55,389 | +0.28(+2.30%) |
Jan 25, 2008 | 12.73 | 13.24 | 12.18 | 12.18 | 95,162 | -0.35(-2.76%) |
Jan 24, 2008 | 12.29 | 13.44 | 12.15 | 12.53 | 75,209 | +0.45(+3.69%) |
Jan 23, 2008 | 11.50 | 12.35 | 11.35 | 12.08 | 419,977 | +0.29(+2.43%) |
Jan 22, 2008 | 10.44 | 12.11 | 10.44 | 11.79 | 151,962 | +0.77(+7.00%) |
Jan 21, 2008 | 11.13 | 11.65 | 10.70 | 11.02 | 93,985 | +0.00(+0.00%) |
Jan 18, 2008 | 11.13 | 11.65 | 10.70 | 11.02 | 93,985 | -0.17(-1.55%) |
Jan 17, 2008 | 12.07 | 12.35 | 11.07 | 11.19 | 161,750 | -0.91(-7.53%) |
Jan 16, 2008 | 11.82 | 12.31 | 11.82 | 12.11 | 97,674 | +0.37(+3.18%) |
Jan 15, 2008 | 11.55 | 11.94 | 11.45 | 11.73 | 43,033 | +0.04(+0.34%) |
Jan 14, 2008 | 11.51 | 11.75 | 11.18 | 11.69 | 90,950 | +0.38(+3.35%) |
Jan 11, 2008 | 11.95 | 12.19 | 11.21 | 11.31 | 207,440 | -0.59(-4.97%) |
Jan 10, 2008 | 11.96 | 12.27 | 11.55 | 11.91 | 164,926 | -0.15(-1.21%) |
Jan 09, 2008 | 12.00 | 12.31 | 11.53 | 12.05 | 191,152 | +0.05(+0.44%) |
Jan 08, 2008 | 12.65 | 13.20 | 11.85 | 12.00 | 74,791 | -0.62(-4.91%) |
Jan 07, 2008 | 12.92 | 13.30 | 12.53 | 12.62 | 153,917 | -0.19(-1.51%) |
Jan 04, 2008 | 12.82 | 12.98 | 12.11 | 12.81 | 130,987 | -0.16(-1.23%) |
Jan 03, 2008 | 13.61 | 13.76 | 12.97 | 12.97 | 147,229 | -0.64(-4.69%) |
Jan 02, 2008 | 14.49 | 14.52 | 13.35 | 13.61 | 105,714 | -1.01(-6.88%) |
Jan 01, 2008 | 14.63 | 15.30 | 14.20 | 14.62 | 49,964 | +0.00(+0.00%) |
Dec 31, 2007 | 14.63 | 15.30 | 14.20 | 14.62 | 49,964 | -0.13(-0.90%) |
Dec 28, 2007 | 15.54 | 15.95 | 14.75 | 14.75 | 19,384 | -0.63(-4.07%) |
Dec 27, 2007 | 15.69 | 16.21 | 15.21 | 15.37 | 128,753 | -0.77(-4.78%) |
Dec 26, 2007 | 15.72 | 16.33 | 15.58 | 16.15 | 40,429 | +0.22(+1.38%) |
Dec 24, 2007 | 15.15 | 16.00 | 14.85 | 15.93 | 22,253 | +0.98(+6.59%) |
Dec 21, 2007 | 15.23 | 15.48 | 14.52 | 14.94 | 154,168 | +0.15(+0.99%) |
Dec 20, 2007 | 15.12 | 15.12 | 14.21 | 14.79 | 61,303 | -0.14(-0.94%) |
Dec 19, 2007 | 15.20 | 15.20 | 14.78 | 14.93 | 37,986 | -0.33(-2.14%) |
Dec 18, 2007 | 14.34 | 15.26 | 14.04 | 15.26 | 40,470 | +1.12(+7.91%) |
Dec 17, 2007 | 14.15 | 14.25 | 14.04 | 14.14 | 18,706 | -0.07(-0.47%) |
Dec 14, 2007 | 14.54 | 14.61 | 14.15 | 14.21 | 37,743 | -0.57(-3.83%) |
Dec 13, 2007 | 14.65 | 14.77 | 14.32 | 14.77 | 20,014 | +0.00(+0.00%) |
Dec 12, 2007 | 14.94 | 15.38 | 14.43 | 14.77 | 48,016 | +0.25(+1.70%) |
Dec 11, 2007 | 15.01 | 15.55 | 14.49 | 14.53 | 53,751 | -0.38(-2.54%) |
Dec 10, 2007 | 15.10 | 15.10 | 14.81 | 14.91 | 18,651 | -0.27(-1.75%) |
Dec 07, 2007 | 15.27 | 15.27 | 14.83 | 15.17 | 15,275 | -0.07(-0.44%) |
Dec 06, 2007 | 14.93 | 15.30 | 14.81 | 15.24 | 50,762 | +0.34(+2.28%) |
Dec 05, 2007 | 14.62 | 14.90 | 14.58 | 14.90 | 21,815 | +0.58(+4.04%) |
Dec 04, 2007 | 14.62 | 14.62 | 14.32 | 14.32 | 32,551 | -0.33(-2.23%) |