Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.26 | 12.80 | 12.26 | 12.52 | 869,438 | +0.13(+1.06%) |
Feb 28, 2008 | 12.27 | 12.43 | 11.87 | 12.39 | 1,001,744 | +0.04(+0.35%) |
Feb 27, 2008 | 12.49 | 12.96 | 11.98 | 12.35 | 1,010,099 | +0.56(+4.77%) |
Feb 26, 2008 | 11.71 | 11.97 | 11.62 | 11.78 | 566,007 | +0.01(+0.06%) |
Feb 25, 2008 | 11.55 | 11.89 | 11.37 | 11.78 | 996,539 | +0.24(+2.09%) |
Feb 22, 2008 | 11.40 | 11.68 | 11.24 | 11.54 | 375,551 | +0.15(+1.28%) |
Feb 21, 2008 | 11.70 | 11.73 | 11.39 | 11.39 | 243,930 | -0.28(-2.38%) |
Feb 20, 2008 | 11.46 | 11.72 | 11.13 | 11.67 | 245,436 | +0.06(+0.50%) |
Feb 19, 2008 | 11.78 | 11.78 | 11.39 | 11.61 | 225,166 | +0.00(+0.00%) |
Feb 18, 2008 | 11.27 | 11.72 | 11.05 | 11.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.27 | 11.72 | 11.05 | 11.61 | 361,718 | +0.26(+2.25%) |
Feb 14, 2008 | 11.68 | 11.73 | 11.23 | 11.35 | 189,419 | -0.37(-3.18%) |
Feb 13, 2008 | 11.83 | 12.03 | 11.57 | 11.73 | 311,178 | -0.06(-0.50%) |
Feb 12, 2008 | 11.91 | 11.91 | 11.57 | 11.78 | 266,501 | -0.04(-0.37%) |
Feb 11, 2008 | 12.08 | 12.11 | 11.59 | 11.83 | 170,244 | -0.31(-2.59%) |
Feb 08, 2008 | 12.27 | 12.32 | 11.86 | 12.14 | 235,067 | -0.12(-1.01%) |
Feb 07, 2008 | 12.28 | 12.56 | 12.14 | 12.27 | 196,404 | -0.04(-0.36%) |
Feb 06, 2008 | 12.83 | 12.85 | 12.24 | 12.31 | 224,481 | -0.39(-3.10%) |
Feb 05, 2008 | 12.70 | 12.85 | 12.54 | 12.70 | 356,086 | -0.27(-2.08%) |
Feb 04, 2008 | 12.78 | 13.22 | 12.51 | 12.97 | 230,972 | +0.14(+1.08%) |
Feb 01, 2008 | 12.82 | 13.14 | 12.35 | 12.84 | 312,000 | +0.09(+0.69%) |
Jan 31, 2008 | 12.23 | 12.97 | 12.08 | 12.75 | 416,229 | +0.42(+3.44%) |
Jan 30, 2008 | 12.55 | 12.96 | 12.27 | 12.32 | 242,781 | -0.30(-2.37%) |
Jan 29, 2008 | 13.07 | 13.07 | 12.53 | 12.62 | 152,850 | -0.40(-3.08%) |
Jan 28, 2008 | 12.70 | 13.03 | 12.24 | 13.03 | 160,548 | +0.31(+2.47%) |
Jan 25, 2008 | 13.14 | 13.18 | 12.48 | 12.71 | 302,961 | -0.26(-2.03%) |
Jan 24, 2008 | 12.86 | 13.05 | 12.73 | 12.97 | 362,390 | +0.19(+1.48%) |
Jan 23, 2008 | 12.24 | 12.85 | 12.05 | 12.78 | 672,212 | +0.28(+2.22%) |
Jan 22, 2008 | 12.11 | 13.17 | 12.10 | 12.51 | 450,606 | +0.04(+0.29%) |
Jan 21, 2008 | 12.85 | 12.86 | 12.30 | 12.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.85 | 12.86 | 12.30 | 12.47 | 481,012 | -0.19(-1.50%) |
Jan 17, 2008 | 12.89 | 12.89 | 12.56 | 12.66 | 598,663 | -0.12(-0.97%) |
Jan 16, 2008 | 12.60 | 13.09 | 12.49 | 12.78 | 416,503 | +0.18(+1.39%) |
Jan 15, 2008 | 12.81 | 13.27 | 12.58 | 12.61 | 702,344 | -0.37(-2.87%) |
Jan 14, 2008 | 12.81 | 13.25 | 12.71 | 12.98 | 419,739 | +0.26(+2.01%) |
Jan 11, 2008 | 13.14 | 13.37 | 12.73 | 12.73 | 921,758 | -0.28(-2.13%) |
Jan 10, 2008 | 12.63 | 13.17 | 12.57 | 13.00 | 441,398 | +0.25(+1.95%) |
Jan 09, 2008 | 12.59 | 12.87 | 12.47 | 12.76 | 396,095 | +0.06(+0.46%) |
Jan 08, 2008 | 12.70 | 12.98 | 12.49 | 12.70 | 438,143 | -0.04(-0.29%) |
Jan 07, 2008 | 12.54 | 12.98 | 12.42 | 12.73 | 308,576 | +0.29(+2.35%) |
Jan 04, 2008 | 12.38 | 12.51 | 12.19 | 12.44 | 242,423 | +0.03(+0.24%) |
Jan 03, 2008 | 12.41 | 12.68 | 12.27 | 12.41 | 195,034 | -0.01(-0.06%) |
Jan 02, 2008 | 12.21 | 12.78 | 12.12 | 12.42 | 306,830 | +0.22(+1.80%) |
Jan 01, 2008 | 12.34 | 12.45 | 12.18 | 12.20 | 222,701 | +0.00(+0.00%) |
Dec 31, 2007 | 12.34 | 12.45 | 12.18 | 12.20 | 222,701 | -0.20(-1.59%) |
Dec 28, 2007 | 12.51 | 12.80 | 12.40 | 12.40 | 140,934 | -0.07(-0.53%) |
Dec 27, 2007 | 13.03 | 13.13 | 12.44 | 12.46 | 166,272 | -0.50(-3.88%) |
Dec 26, 2007 | 13.00 | 13.30 | 12.76 | 12.97 | 165,998 | -0.05(-0.39%) |
Dec 24, 2007 | 12.70 | 13.09 | 12.63 | 13.02 | 107,378 | +0.37(+2.89%) |
Dec 21, 2007 | 12.39 | 12.78 | 12.24 | 12.65 | 839,169 | +0.59(+4.90%) |
Dec 20, 2007 | 12.38 | 12.46 | 11.67 | 12.06 | 301,865 | -0.20(-1.67%) |
Dec 19, 2007 | 12.47 | 12.51 | 12.25 | 12.27 | 228,590 | -0.24(-1.93%) |
Dec 18, 2007 | 12.13 | 12.51 | 11.40 | 12.51 | 384,453 | +0.58(+4.83%) |
Dec 17, 2007 | 12.41 | 12.51 | 11.93 | 11.93 | 279,677 | -0.60(-4.78%) |
Dec 14, 2007 | 13.01 | 13.05 | 12.31 | 12.53 | 255,572 | -0.73(-5.51%) |
Dec 13, 2007 | 13.22 | 13.37 | 12.82 | 13.26 | 261,050 | -0.07(-0.49%) |
Dec 12, 2007 | 13.45 | 13.68 | 13.20 | 13.32 | 134,634 | +0.09(+0.72%) |
Dec 11, 2007 | 13.66 | 13.85 | 13.00 | 13.23 | 285,840 | -0.43(-3.15%) |
Dec 10, 2007 | 13.38 | 13.87 | 13.20 | 13.66 | 108,063 | +0.26(+1.91%) |
Dec 07, 2007 | 13.68 | 13.68 | 13.22 | 13.41 | 122,973 | -0.26(-1.92%) |
Dec 06, 2007 | 13.12 | 13.67 | 13.06 | 13.67 | 401,026 | +0.54(+4.12%) |
Dec 05, 2007 | 13.07 | 13.14 | 12.75 | 13.13 | 758,498 | +0.23(+1.81%) |
Dec 04, 2007 | 12.85 | 13.01 | 12.59 | 12.89 | 233,110 | -0.10(-0.79%) |