Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.12 | 12.20 | 12.12 | 12.12 | 4,100 | +0.00(+0.01%) |
Feb 28, 2008 | 12.12 | 12.24 | 12.12 | 12.12 | 1,900 | +0.04(+0.35%) |
Feb 27, 2008 | 12.08 | 12.22 | 12.02 | 12.08 | 8,729 | -0.17(-1.39%) |
Feb 26, 2008 | 12.25 | 12.27 | 11.99 | 12.25 | 9,500 | +0.28(+2.35%) |
Feb 25, 2008 | 11.97 | 12.06 | 11.91 | 11.97 | 14,450 | +0.20(+1.74%) |
Feb 22, 2008 | 11.88 | 11.87 | 11.74 | 11.76 | 6,692 | -0.12(-1.00%) |
Feb 21, 2008 | 11.79 | 11.92 | 11.75 | 11.88 | 7,800 | +0.09(+0.80%) |
Feb 20, 2008 | 11.79 | 11.84 | 11.71 | 11.79 | 8,700 | -0.00(-0.03%) |
Feb 19, 2008 | 11.80 | 11.79 | 11.55 | 11.79 | 10,000 | -0.00(-0.02%) |
Feb 18, 2008 | 11.80 | 11.99 | 11.68 | 11.80 | 3,300 | +0.00(+0.00%) |
Feb 15, 2008 | 11.80 | 11.99 | 11.68 | 11.80 | 3,300 | -0.15(-1.23%) |
Feb 14, 2008 | 11.94 | 12.06 | 11.79 | 11.94 | 18,400 | +0.05(+0.43%) |
Feb 13, 2008 | 11.89 | 12.23 | 11.89 | 11.89 | 11,400 | -0.27(-2.18%) |
Feb 12, 2008 | 12.16 | 12.35 | 11.98 | 12.16 | 10,300 | +0.01(+0.06%) |
Feb 11, 2008 | 12.15 | 12.26 | 11.92 | 12.15 | 5,100 | +0.10(+0.85%) |
Feb 08, 2008 | 12.05 | 12.05 | 11.90 | 12.05 | 3,700 | +0.25(+2.13%) |
Feb 07, 2008 | 11.82 | 11.83 | 11.68 | 11.80 | 12,850 | -0.02(-0.19%) |
Feb 06, 2008 | 11.82 | 11.96 | 11.73 | 11.82 | 12,500 | -0.10(-0.81%) |
Feb 05, 2008 | 11.84 | 11.91 | 11.68 | 11.91 | 5,700 | +0.07(+0.61%) |
Feb 04, 2008 | 11.89 | 11.90 | 11.72 | 11.84 | 15,858 | -0.05(-0.40%) |
Feb 01, 2008 | 11.42 | 11.89 | 11.36 | 11.89 | 10,740 | +0.47(+4.10%) |
Jan 31, 2008 | 11.42 | 11.45 | 11.13 | 11.42 | 12,900 | -0.07(-0.58%) |
Jan 30, 2008 | 11.49 | 11.81 | 11.49 | 11.49 | 9,200 | -0.14(-1.17%) |
Jan 29, 2008 | 11.62 | 12.02 | 11.59 | 11.62 | 17,650 | -0.06(-0.48%) |
Jan 28, 2008 | 11.48 | 11.90 | 11.49 | 11.68 | 16,700 | +0.20(+1.78%) |
Jan 25, 2008 | 11.63 | 11.89 | 11.32 | 11.48 | 13,500 | -0.15(-1.32%) |
Jan 24, 2008 | 11.63 | 11.64 | 11.11 | 11.63 | 13,720 | +0.69(+6.34%) |
Jan 23, 2008 | 10.94 | 10.94 | 10.53 | 10.94 | 21,100 | +0.20(+1.90%) |
Jan 22, 2008 | 10.94 | 10.82 | 10.24 | 10.73 | 42,875 | -0.21(-1.93%) |
Jan 21, 2008 | 10.94 | 10.99 | 10.85 | 10.94 | 9,100 | +0.00(+0.00%) |
Jan 18, 2008 | 10.94 | 10.99 | 10.85 | 10.94 | 9,100 | +0.04(+0.40%) |
Jan 17, 2008 | 10.90 | 11.19 | 10.82 | 10.90 | 11,700 | -0.08(-0.75%) |
Jan 16, 2008 | 10.98 | 11.25 | 10.96 | 10.98 | 13,800 | -0.34(-2.96%) |
Jan 15, 2008 | 11.44 | 11.46 | 11.23 | 11.32 | 8,130 | -0.12(-1.04%) |
Jan 14, 2008 | 11.23 | 11.46 | 11.20 | 11.44 | 3,300 | +0.21(+1.85%) |
Jan 11, 2008 | 11.23 | 11.23 | 11.11 | 11.23 | 10,700 | -0.19(-1.67%) |
Jan 10, 2008 | 11.42 | 11.74 | 11.36 | 11.42 | 6,626 | -0.36(-3.09%) |
Jan 09, 2008 | 11.95 | 11.96 | 11.68 | 11.78 | 17,200 | -0.17(-1.41%) |
Jan 08, 2008 | 11.95 | 12.15 | 11.78 | 11.95 | 15,975 | +0.11(+0.92%) |
Jan 07, 2008 | 11.80 | 11.84 | 11.66 | 11.84 | 6,100 | +0.04(+0.36%) |
Jan 04, 2008 | 11.80 | 11.88 | 11.45 | 11.80 | 19,100 | +0.07(+0.60%) |
Jan 03, 2008 | 11.73 | 11.75 | 11.51 | 11.73 | 6,650 | +0.08(+0.67%) |
Jan 02, 2008 | 11.36 | 11.74 | 11.40 | 11.65 | 7,681 | +0.29(+2.59%) |
Jan 01, 2008 | 11.36 | 11.50 | 11.15 | 11.36 | 23,160 | +0.00(+0.00%) |
Dec 31, 2007 | 11.36 | 11.50 | 11.15 | 11.36 | 23,160 | +0.19(+1.70%) |
Dec 28, 2007 | 11.17 | 11.45 | 11.15 | 11.17 | 9,860 | -0.31(-2.69%) |
Dec 27, 2007 | 11.20 | 11.54 | 11.08 | 11.48 | 33,628 | +0.27(+2.44%) |
Dec 26, 2007 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 11.20 | 11.22 | 10.87 | 11.20 | 10,000 | +0.15(+1.34%) |
Dec 21, 2007 | 11.05 | 11.05 | 10.66 | 11.05 | 15,050 | +0.24(+2.27%) |
Dec 20, 2007 | 10.81 | 11.12 | 10.63 | 10.81 | 12,700 | -0.14(-1.32%) |
Dec 19, 2007 | 10.87 | 11.15 | 10.60 | 10.95 | 39,850 | +0.08(+0.73%) |
Dec 18, 2007 | 10.87 | 11.19 | 10.87 | 10.87 | 18,660 | -0.14(-1.25%) |
Dec 17, 2007 | 10.94 | 11.21 | 11.00 | 11.01 | 23,800 | +0.08(+0.70%) |
Dec 14, 2007 | 10.94 | 11.09 | 10.84 | 10.94 | 8,900 | -0.00(-0.01%) |
Dec 13, 2007 | 11.12 | 16.94 | 10.87 | 10.94 | 9,795 | -0.19(-1.67%) |
Dec 12, 2007 | 11.12 | 11.17 | 10.91 | 11.12 | 8,200 | +0.05(+0.49%) |
Dec 11, 2007 | 11.07 | 11.22 | 11.00 | 11.07 | 11,100 | -0.06(-0.56%) |
Dec 10, 2007 | 11.13 | 11.27 | 10.95 | 11.13 | 42,960 | -0.03(-0.23%) |
Dec 07, 2007 | 10.90 | 11.36 | 10.89 | 11.15 | 33,600 | +0.25(+2.30%) |
Dec 06, 2007 | 10.91 | 11.28 | 10.80 | 10.90 | 15,600 | -0.01(-0.06%) |
Dec 05, 2007 | 10.91 | 11.27 | 10.89 | 10.91 | 6,950 | -0.33(-2.90%) |
Dec 04, 2007 | 11.24 | 11.34 | 11.10 | 11.24 | 10,300 | -0.16(-1.43%) |