Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.89 | 12.12 | 11.70 | 11.78 | 247,952 | -0.23(-1.91%) |
Feb 28, 2008 | 12.55 | 12.63 | 11.93 | 12.00 | 453,090 | -0.73(-5.77%) |
Feb 27, 2008 | 12.53 | 12.89 | 12.40 | 12.74 | 161,294 | +0.11(+0.85%) |
Feb 26, 2008 | 12.59 | 12.85 | 12.34 | 12.63 | 233,757 | -0.04(-0.30%) |
Feb 25, 2008 | 12.13 | 12.74 | 11.93 | 12.67 | 405,980 | +0.71(+5.95%) |
Feb 22, 2008 | 12.43 | 12.43 | 11.74 | 11.96 | 358,195 | -0.47(-3.82%) |
Feb 21, 2008 | 12.96 | 12.98 | 12.26 | 12.43 | 572,834 | -0.41(-3.22%) |
Feb 20, 2008 | 12.56 | 12.99 | 12.55 | 12.85 | 268,653 | +0.21(+1.70%) |
Feb 19, 2008 | 12.88 | 12.97 | 12.58 | 12.63 | 171,241 | -0.04(-0.30%) |
Feb 18, 2008 | 12.75 | 12.79 | 12.57 | 12.67 | 230,522 | +0.00(+0.00%) |
Feb 15, 2008 | 12.75 | 12.79 | 12.57 | 12.67 | 230,522 | -0.18(-1.43%) |
Feb 14, 2008 | 13.02 | 13.11 | 12.69 | 12.85 | 338,904 | -0.15(-1.18%) |
Feb 13, 2008 | 12.75 | 13.01 | 12.70 | 13.01 | 300,158 | +0.37(+2.91%) |
Feb 12, 2008 | 12.72 | 12.88 | 12.53 | 12.64 | 323,973 | -0.04(-0.30%) |
Feb 11, 2008 | 12.63 | 12.86 | 12.37 | 12.68 | 522,503 | +0.02(+0.18%) |
Feb 08, 2008 | 13.01 | 13.09 | 12.61 | 12.66 | 322,703 | -0.44(-3.33%) |
Feb 07, 2008 | 12.76 | 13.36 | 12.30 | 13.09 | 415,469 | +0.28(+2.21%) |
Feb 06, 2008 | 12.98 | 13.33 | 12.65 | 12.81 | 330,691 | -0.02(-0.12%) |
Feb 05, 2008 | 13.24 | 13.50 | 12.82 | 12.82 | 305,383 | -0.68(-5.04%) |
Feb 04, 2008 | 13.47 | 13.77 | 13.44 | 13.50 | 1,045,698 | +0.07(+0.51%) |
Feb 01, 2008 | 13.39 | 13.60 | 13.33 | 13.44 | 650,847 | +0.08(+0.63%) |
Jan 31, 2008 | 13.26 | 13.51 | 13.14 | 13.35 | 552,683 | -0.23(-1.69%) |
Jan 30, 2008 | 13.27 | 14.09 | 13.27 | 13.58 | 1,024,665 | +0.19(+1.43%) |
Jan 29, 2008 | 12.94 | 13.43 | 12.75 | 13.39 | 416,043 | +0.56(+4.35%) |
Jan 28, 2008 | 12.34 | 12.96 | 11.87 | 12.83 | 583,311 | +0.59(+4.81%) |
Jan 25, 2008 | 13.61 | 13.68 | 12.05 | 12.24 | 905,050 | +0.00(+0.00%) |
Jan 24, 2008 | 13.03 | 13.34 | 12.20 | 12.24 | 938,738 | -0.46(-3.61%) |
Jan 23, 2008 | 11.29 | 12.88 | 11.21 | 12.70 | 828,371 | +1.11(+9.57%) |
Jan 22, 2008 | 11.13 | 11.81 | 10.94 | 11.59 | 713,745 | +0.11(+0.93%) |
Jan 21, 2008 | 11.65 | 11.82 | 11.32 | 11.48 | 679,220 | +0.00(+0.00%) |
Jan 18, 2008 | 11.65 | 11.82 | 11.32 | 11.48 | 679,220 | +0.01(+0.07%) |
Jan 17, 2008 | 11.56 | 11.80 | 11.26 | 11.48 | 600,931 | +0.00(+0.00%) |
Jan 16, 2008 | 11.50 | 11.88 | 11.42 | 11.48 | 698,418 | +0.02(+0.13%) |
Jan 15, 2008 | 11.96 | 11.96 | 11.34 | 11.46 | 602,934 | -0.71(-5.85%) |
Jan 14, 2008 | 11.77 | 12.30 | 11.71 | 12.17 | 439,386 | +0.50(+4.33%) |
Jan 11, 2008 | 11.97 | 11.99 | 11.66 | 11.67 | 453,038 | -0.43(-3.54%) |
Jan 10, 2008 | 11.76 | 12.32 | 11.66 | 12.10 | 469,362 | +0.21(+1.74%) |
Jan 09, 2008 | 11.85 | 12.04 | 11.45 | 11.89 | 462,906 | -0.04(-0.32%) |
Jan 08, 2008 | 12.77 | 12.88 | 11.80 | 11.93 | 1,153,717 | -0.77(-6.03%) |
Jan 07, 2008 | 12.38 | 12.93 | 12.19 | 12.69 | 617,467 | +0.41(+3.36%) |
Jan 04, 2008 | 12.70 | 12.89 | 12.04 | 12.28 | 600,162 | -0.61(-4.75%) |
Jan 03, 2008 | 13.01 | 13.24 | 12.85 | 12.89 | 479,808 | -0.12(-0.94%) |
Jan 02, 2008 | 13.09 | 13.34 | 12.85 | 13.01 | 760,529 | -0.08(-0.58%) |
Jan 01, 2008 | 13.25 | 13.56 | 12.86 | 13.09 | 347,723 | +0.00(+0.00%) |
Dec 31, 2007 | 13.25 | 13.56 | 12.86 | 13.09 | 347,723 | -0.29(-2.17%) |
Dec 28, 2007 | 13.49 | 13.82 | 13.20 | 13.38 | 374,533 | +0.11(+0.81%) |
Dec 27, 2007 | 14.15 | 14.41 | 13.21 | 13.28 | 580,292 | -0.64(-4.57%) |
Dec 26, 2007 | 14.16 | 14.16 | 13.58 | 13.91 | 557,429 | -0.15(-1.09%) |
Dec 24, 2007 | 14.19 | 14.19 | 13.75 | 14.06 | 248,027 | -0.03(-0.22%) |
Dec 21, 2007 | 13.58 | 14.18 | 13.47 | 14.09 | 1,575,196 | +0.82(+6.17%) |
Dec 20, 2007 | 13.15 | 14.11 | 12.93 | 13.28 | 3,236,452 | -1.89(-12.46%) |
Dec 19, 2007 | 14.84 | 15.47 | 14.65 | 15.16 | 790,378 | +0.31(+2.11%) |
Dec 18, 2007 | 14.97 | 15.03 | 14.32 | 14.85 | 833,972 | +0.01(+0.05%) |
Dec 17, 2007 | 14.86 | 15.49 | 14.78 | 14.84 | 627,712 | +0.08(+0.52%) |
Dec 14, 2007 | 15.13 | 15.23 | 14.77 | 14.77 | 555,063 | -0.54(-3.50%) |
Dec 13, 2007 | 15.60 | 15.60 | 15.13 | 15.30 | 741,531 | -0.47(-3.01%) |
Dec 12, 2007 | 16.76 | 16.76 | 15.42 | 15.78 | 584,848 | -0.62(-3.78%) |
Dec 11, 2007 | 17.31 | 17.40 | 16.36 | 16.40 | 609,755 | -0.83(-4.84%) |
Dec 10, 2007 | 17.24 | 17.45 | 16.93 | 17.23 | 336,819 | +0.03(+0.18%) |
Dec 07, 2007 | 17.71 | 17.71 | 17.02 | 17.20 | 472,466 | -0.44(-2.47%) |
Dec 06, 2007 | 16.85 | 17.79 | 16.85 | 17.64 | 425,781 | +0.73(+4.35%) |
Dec 05, 2007 | 16.79 | 17.22 | 16.50 | 16.90 | 289,576 | +0.44(+2.65%) |
Dec 04, 2007 | 16.63 | 16.79 | 16.37 | 16.47 | 621,225 | -0.34(-2.05%) |