Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.78 | 14.04 | 13.62 | 13.79 | 615,870 | -0.14(-1.01%) |
Feb 28, 2008 | 14.09 | 14.45 | 13.86 | 13.93 | 869,506 | -0.29(-2.03%) |
Feb 27, 2008 | 13.65 | 14.22 | 13.49 | 14.22 | 634,054 | +0.40(+2.93%) |
Feb 26, 2008 | 13.54 | 13.84 | 13.26 | 13.81 | 632,161 | +0.21(+1.52%) |
Feb 25, 2008 | 13.02 | 13.62 | 12.78 | 13.61 | 544,862 | +0.61(+4.70%) |
Feb 22, 2008 | 13.15 | 13.15 | 12.72 | 13.00 | 789,011 | -0.01(-0.06%) |
Feb 21, 2008 | 12.63 | 13.40 | 12.63 | 13.00 | 1,403,777 | +0.37(+2.94%) |
Feb 20, 2008 | 12.63 | 12.67 | 12.24 | 12.63 | 311,431 | +0.08(+0.66%) |
Feb 19, 2008 | 12.47 | 12.77 | 12.13 | 12.55 | 303,414 | +0.15(+1.20%) |
Feb 18, 2008 | 12.28 | 12.46 | 12.01 | 12.40 | 364,504 | +0.00(+0.00%) |
Feb 15, 2008 | 12.28 | 12.46 | 12.01 | 12.40 | 364,504 | +0.02(+0.20%) |
Feb 14, 2008 | 12.63 | 13.00 | 12.29 | 12.38 | 399,300 | -0.23(-1.83%) |
Feb 13, 2008 | 12.30 | 12.63 | 12.10 | 12.61 | 341,521 | +0.31(+2.55%) |
Feb 12, 2008 | 12.41 | 12.42 | 12.01 | 12.29 | 588,816 | -0.02(-0.20%) |
Feb 11, 2008 | 12.59 | 12.59 | 12.27 | 12.32 | 411,007 | -0.30(-2.36%) |
Feb 08, 2008 | 12.62 | 13.05 | 12.39 | 12.62 | 366,159 | -0.10(-0.78%) |
Feb 07, 2008 | 12.53 | 12.80 | 12.24 | 12.72 | 437,298 | +0.09(+0.72%) |
Feb 06, 2008 | 12.67 | 13.05 | 12.55 | 12.63 | 497,783 | +0.04(+0.33%) |
Feb 05, 2008 | 12.97 | 13.21 | 12.25 | 12.58 | 441,449 | -0.69(-5.17%) |
Feb 04, 2008 | 13.36 | 13.42 | 13.10 | 13.27 | 537,385 | +0.06(+0.44%) |
Feb 01, 2008 | 13.09 | 13.44 | 12.96 | 13.21 | 624,104 | +0.25(+1.91%) |
Jan 31, 2008 | 12.36 | 13.20 | 12.20 | 12.96 | 687,855 | +0.42(+3.36%) |
Jan 30, 2008 | 12.09 | 12.97 | 11.97 | 12.54 | 799,561 | +0.45(+3.76%) |
Jan 29, 2008 | 12.15 | 12.39 | 11.89 | 12.09 | 648,553 | +0.07(+0.62%) |
Jan 28, 2008 | 12.01 | 12.18 | 11.86 | 12.01 | 701,519 | +0.33(+2.83%) |
Jan 25, 2008 | 12.10 | 12.15 | 11.52 | 11.68 | 476,892 | -0.30(-2.48%) |
Jan 24, 2008 | 11.72 | 12.20 | 11.55 | 11.98 | 906,174 | +0.59(+5.22%) |
Jan 23, 2008 | 10.76 | 11.68 | 10.76 | 11.39 | 560,122 | +0.38(+3.45%) |
Jan 22, 2008 | 10.30 | 11.25 | 9.966 | 11.01 | 498,943 | +0.26(+2.38%) |
Jan 21, 2008 | 11.09 | 11.23 | 10.64 | 10.75 | 548,127 | +0.00(+0.00%) |
Jan 18, 2008 | 11.09 | 11.23 | 10.64 | 10.75 | 548,127 | -0.36(-3.20%) |
Jan 17, 2008 | 11.32 | 11.49 | 10.80 | 11.11 | 1,163,121 | -0.13(-1.18%) |
Jan 16, 2008 | 11.15 | 11.37 | 10.97 | 11.24 | 419,479 | +0.02(+0.15%) |
Jan 15, 2008 | 11.39 | 11.44 | 11.05 | 11.22 | 390,036 | -0.26(-2.23%) |
Jan 14, 2008 | 11.06 | 11.49 | 10.97 | 11.48 | 498,678 | +0.55(+5.06%) |
Jan 11, 2008 | 11.03 | 11.14 | 10.68 | 10.92 | 341,955 | +0.03(+0.30%) |
Jan 10, 2008 | 10.41 | 10.97 | 10.35 | 10.89 | 365,946 | +0.32(+3.05%) |
Jan 09, 2008 | 10.25 | 10.73 | 10.03 | 10.57 | 485,237 | +0.33(+3.23%) |
Jan 08, 2008 | 10.68 | 10.89 | 10.16 | 10.24 | 288,197 | -0.31(-2.90%) |
Jan 07, 2008 | 10.78 | 10.78 | 10.28 | 10.54 | 442,191 | -0.15(-1.39%) |
Jan 04, 2008 | 10.70 | 11.08 | 10.67 | 10.69 | 338,257 | -0.21(-1.97%) |
Jan 03, 2008 | 11.23 | 11.35 | 10.88 | 10.91 | 169,659 | -0.27(-2.44%) |
Jan 02, 2008 | 11.38 | 11.53 | 11.09 | 11.18 | 365,580 | -0.19(-1.67%) |
Jan 01, 2008 | 11.44 | 11.49 | 11.02 | 11.37 | 202,500 | +0.00(+0.00%) |
Dec 31, 2007 | 11.44 | 11.49 | 11.02 | 11.37 | 202,500 | -0.10(-0.86%) |
Dec 28, 2007 | 11.82 | 11.91 | 11.46 | 11.47 | 203,375 | -0.14(-1.21%) |
Dec 27, 2007 | 11.84 | 11.92 | 11.61 | 11.61 | 296,951 | -0.33(-2.77%) |
Dec 26, 2007 | 11.94 | 12.18 | 11.75 | 11.94 | 260,517 | -0.04(-0.34%) |
Dec 24, 2007 | 11.96 | 12.17 | 11.91 | 11.98 | 138,819 | +0.17(+1.40%) |
Dec 21, 2007 | 11.65 | 12.06 | 11.07 | 11.82 | 674,526 | +0.40(+3.55%) |
Dec 20, 2007 | 11.35 | 11.53 | 10.94 | 11.41 | 377,293 | +0.22(+1.99%) |
Dec 19, 2007 | 11.72 | 11.73 | 11.05 | 11.19 | 874,394 | -0.58(-4.91%) |
Dec 18, 2007 | 11.29 | 12.20 | 11.03 | 11.77 | 486,583 | +0.70(+6.34%) |
Dec 17, 2007 | 10.78 | 11.23 | 10.73 | 11.06 | 502,690 | +0.12(+1.13%) |
Dec 14, 2007 | 11.12 | 11.32 | 10.94 | 10.94 | 136,214 | -0.34(-3.00%) |
Dec 13, 2007 | 11.20 | 11.40 | 10.89 | 11.28 | 240,119 | -0.07(-0.58%) |
Dec 12, 2007 | 11.61 | 11.97 | 11.01 | 11.35 | 317,207 | -0.03(-0.29%) |
Dec 11, 2007 | 12.15 | 12.29 | 11.33 | 11.38 | 370,753 | -0.65(-5.42%) |
Dec 10, 2007 | 11.54 | 12.18 | 11.44 | 12.03 | 481,733 | +0.45(+3.85%) |
Dec 07, 2007 | 11.51 | 11.73 | 11.40 | 11.58 | 327,642 | -0.06(-0.50%) |
Dec 06, 2007 | 11.33 | 11.64 | 11.33 | 11.64 | 356,227 | +0.29(+2.55%) |
Dec 05, 2007 | 11.35 | 11.59 | 10.99 | 11.35 | 329,915 | +0.27(+2.46%) |
Dec 04, 2007 | 10.97 | 11.19 | 10.61 | 11.08 | 512,013 | -0.02(-0.15%) |