Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.44 | 12.44 | 12.30 | 12.32 | 218,181 | -0.21(-1.70%) |
Feb 28, 2008 | 12.76 | 12.92 | 12.50 | 12.53 | 348,651 | -0.27(-2.11%) |
Feb 27, 2008 | 12.99 | 13.34 | 12.69 | 12.80 | 331,029 | -0.35(-2.64%) |
Feb 26, 2008 | 12.84 | 13.19 | 12.84 | 13.15 | 180,567 | +0.19(+1.48%) |
Feb 25, 2008 | 12.84 | 12.98 | 12.69 | 12.96 | 175,030 | +0.13(+1.00%) |
Feb 22, 2008 | 12.60 | 12.84 | 12.41 | 12.83 | 216,184 | +0.22(+1.74%) |
Feb 21, 2008 | 13.01 | 13.12 | 12.50 | 12.61 | 323,566 | -0.28(-2.20%) |
Feb 20, 2008 | 12.63 | 13.02 | 12.56 | 12.89 | 208,288 | +0.15(+1.17%) |
Feb 19, 2008 | 12.99 | 13.06 | 12.64 | 12.74 | 384,305 | -0.10(-0.77%) |
Feb 18, 2008 | 12.65 | 12.95 | 12.62 | 12.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.65 | 12.95 | 12.62 | 12.84 | 181,088 | +0.11(+0.84%) |
Feb 14, 2008 | 13.11 | 13.24 | 12.55 | 12.74 | 314,676 | -0.33(-2.55%) |
Feb 13, 2008 | 13.20 | 13.50 | 13.02 | 13.07 | 299,366 | +0.01(+0.05%) |
Feb 12, 2008 | 12.99 | 13.27 | 12.94 | 13.06 | 205,008 | +0.09(+0.66%) |
Feb 11, 2008 | 12.90 | 13.09 | 12.62 | 12.98 | 140,899 | +0.03(+0.22%) |
Feb 08, 2008 | 12.93 | 13.06 | 12.70 | 12.95 | 318,512 | +0.02(+0.16%) |
Feb 07, 2008 | 12.45 | 12.94 | 12.45 | 12.93 | 359,919 | +0.36(+2.88%) |
Feb 06, 2008 | 12.88 | 12.96 | 12.51 | 12.57 | 261,605 | -0.10(-0.78%) |
Feb 05, 2008 | 12.78 | 12.97 | 12.56 | 12.67 | 416,669 | -0.39(-2.99%) |
Feb 04, 2008 | 13.19 | 13.19 | 12.99 | 13.06 | 425,240 | -0.02(-0.16%) |
Feb 01, 2008 | 13.00 | 13.20 | 12.86 | 13.08 | 603,524 | +0.15(+1.15%) |
Jan 31, 2008 | 12.51 | 13.13 | 12.50 | 12.93 | 694,722 | +0.24(+1.90%) |
Jan 30, 2008 | 12.64 | 12.96 | 12.33 | 12.69 | 355,697 | -0.08(-0.61%) |
Jan 29, 2008 | 12.87 | 13.01 | 12.61 | 12.77 | 273,396 | -0.07(-0.55%) |
Jan 28, 2008 | 13.06 | 13.20 | 12.69 | 12.84 | 322,720 | -0.05(-0.39%) |
Jan 25, 2008 | 13.19 | 13.30 | 12.55 | 12.89 | 484,154 | -0.16(-1.20%) |
Jan 24, 2008 | 13.01 | 13.13 | 12.68 | 13.04 | 504,239 | +0.16(+1.27%) |
Jan 23, 2008 | 11.51 | 13.00 | 11.50 | 12.88 | 729,839 | +1.03(+8.68%) |
Jan 22, 2008 | 11.40 | 12.15 | 11.40 | 11.85 | 629,939 | -0.02(-0.18%) |
Jan 21, 2008 | 11.72 | 12.05 | 11.42 | 11.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.72 | 12.05 | 11.42 | 11.87 | 430,933 | +0.14(+1.21%) |
Jan 17, 2008 | 11.94 | 12.18 | 11.64 | 11.73 | 370,072 | -0.28(-2.31%) |
Jan 16, 2008 | 11.63 | 12.18 | 11.63 | 12.01 | 225,694 | +0.35(+2.98%) |
Jan 15, 2008 | 11.72 | 11.79 | 11.47 | 11.66 | 289,019 | -0.28(-2.32%) |
Jan 14, 2008 | 11.94 | 12.05 | 11.78 | 11.94 | 328,400 | +0.06(+0.54%) |
Jan 11, 2008 | 12.50 | 12.52 | 11.79 | 11.87 | 579,222 | -0.82(-6.48%) |
Jan 10, 2008 | 12.56 | 12.77 | 12.30 | 12.69 | 356,058 | +0.06(+0.45%) |
Jan 09, 2008 | 12.54 | 12.74 | 12.42 | 12.64 | 983,726 | +0.01(+0.06%) |
Jan 08, 2008 | 13.07 | 13.34 | 12.59 | 12.63 | 320,043 | -0.41(-3.16%) |
Jan 07, 2008 | 12.77 | 13.13 | 12.57 | 13.04 | 739,243 | +0.38(+2.97%) |
Jan 04, 2008 | 12.78 | 12.82 | 12.57 | 12.67 | 709,040 | -0.26(-2.03%) |
Jan 03, 2008 | 13.13 | 13.35 | 12.77 | 12.93 | 570,664 | -0.07(-0.55%) |
Jan 02, 2008 | 12.84 | 13.04 | 12.74 | 13.00 | 487,109 | +0.11(+0.83%) |
Jan 01, 2008 | 13.01 | 13.22 | 12.89 | 12.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.01 | 13.22 | 12.89 | 12.89 | 249,295 | -0.06(-0.49%) |
Dec 28, 2007 | 12.88 | 13.08 | 12.88 | 12.96 | 176,862 | +0.12(+0.94%) |
Dec 27, 2007 | 13.45 | 13.46 | 12.77 | 12.84 | 229,076 | -0.72(-5.29%) |
Dec 26, 2007 | 13.41 | 13.65 | 13.34 | 13.55 | 185,599 | +0.00(+0.00%) |
Dec 24, 2007 | 13.28 | 13.64 | 13.28 | 13.55 | 129,857 | +0.06(+0.47%) |
Dec 21, 2007 | 13.26 | 13.62 | 13.14 | 13.49 | 1,025,659 | +0.40(+3.09%) |
Dec 20, 2007 | 13.30 | 13.42 | 13.05 | 13.08 | 327,890 | -0.11(-0.86%) |
Dec 19, 2007 | 12.86 | 13.27 | 12.79 | 13.20 | 296,600 | +0.28(+2.20%) |
Dec 18, 2007 | 12.76 | 12.95 | 12.58 | 12.91 | 488,309 | +0.19(+1.51%) |
Dec 17, 2007 | 12.61 | 12.82 | 12.60 | 12.72 | 420,382 | +0.09(+0.67%) |
Dec 14, 2007 | 12.83 | 12.89 | 12.63 | 12.64 | 308,612 | -0.29(-2.25%) |
Dec 13, 2007 | 12.94 | 13.11 | 12.72 | 12.93 | 261,558 | -0.23(-1.78%) |
Dec 12, 2007 | 13.66 | 13.98 | 12.94 | 13.16 | 428,133 | -0.18(-1.38%) |
Dec 11, 2007 | 13.79 | 14.02 | 13.31 | 13.35 | 247,514 | -0.44(-3.19%) |
Dec 10, 2007 | 13.74 | 13.97 | 13.62 | 13.79 | 295,381 | +0.01(+0.05%) |
Dec 07, 2007 | 13.91 | 14.03 | 13.66 | 13.78 | 219,434 | -0.13(-0.92%) |
Dec 06, 2007 | 13.04 | 13.92 | 13.03 | 13.91 | 311,305 | +0.86(+6.58%) |
Dec 05, 2007 | 13.41 | 13.43 | 12.99 | 13.05 | 467,739 | -0.11(-0.86%) |
Dec 04, 2007 | 13.04 | 13.44 | 13.02 | 13.16 | 417,986 | -0.03(-0.22%) |