Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.26 | 13.48 | 13.05 | 13.31 | 776,592 | -0.12(-0.92%) |
Feb 28, 2008 | 13.09 | 13.62 | 12.84 | 13.43 | 2,370,251 | +0.47(+3.63%) |
Feb 27, 2008 | 13.01 | 13.03 | 12.77 | 12.96 | 633,166 | -0.06(-0.49%) |
Feb 26, 2008 | 12.63 | 13.14 | 12.61 | 13.02 | 843,118 | +0.37(+2.94%) |
Feb 25, 2008 | 12.43 | 12.72 | 12.34 | 12.65 | 370,912 | +0.25(+2.02%) |
Feb 22, 2008 | 12.26 | 12.44 | 12.12 | 12.40 | 486,421 | +0.15(+1.21%) |
Feb 21, 2008 | 12.66 | 12.80 | 12.21 | 12.25 | 294,015 | -0.30(-2.42%) |
Feb 20, 2008 | 12.32 | 12.58 | 12.18 | 12.56 | 245,958 | +0.20(+1.63%) |
Feb 19, 2008 | 12.47 | 12.51 | 12.26 | 12.36 | 242,568 | +0.02(+0.14%) |
Feb 18, 2008 | 12.39 | 12.39 | 12.17 | 12.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.39 | 12.39 | 12.17 | 12.34 | 233,799 | -0.12(-0.94%) |
Feb 14, 2008 | 12.86 | 12.86 | 12.36 | 12.45 | 247,185 | -0.32(-2.52%) |
Feb 13, 2008 | 12.56 | 12.82 | 12.55 | 12.78 | 299,952 | +0.37(+2.96%) |
Feb 12, 2008 | 12.34 | 12.65 | 12.21 | 12.41 | 292,090 | +0.11(+0.86%) |
Feb 11, 2008 | 12.29 | 12.37 | 12.09 | 12.30 | 251,946 | -0.03(-0.26%) |
Feb 08, 2008 | 12.41 | 12.57 | 12.18 | 12.33 | 246,051 | -0.18(-1.41%) |
Feb 07, 2008 | 12.28 | 12.57 | 12.22 | 12.51 | 324,831 | +0.18(+1.46%) |
Feb 06, 2008 | 12.34 | 12.48 | 12.14 | 12.33 | 255,567 | +0.06(+0.52%) |
Feb 05, 2008 | 12.43 | 12.53 | 12.17 | 12.27 | 292,036 | -0.38(-2.99%) |
Feb 04, 2008 | 12.42 | 12.70 | 12.33 | 12.65 | 264,331 | +0.14(+1.13%) |
Feb 01, 2008 | 12.35 | 12.62 | 12.22 | 12.50 | 342,924 | +0.22(+1.76%) |
Jan 31, 2008 | 11.71 | 12.43 | 11.64 | 12.29 | 459,399 | +0.41(+3.45%) |
Jan 30, 2008 | 12.34 | 12.34 | 11.87 | 11.88 | 466,450 | -0.50(-4.06%) |
Jan 29, 2008 | 12.52 | 12.54 | 12.19 | 12.38 | 258,411 | -0.13(-1.02%) |
Jan 28, 2008 | 12.24 | 12.53 | 12.04 | 12.51 | 385,698 | +0.27(+2.20%) |
Jan 25, 2008 | 12.65 | 12.73 | 12.12 | 12.24 | 348,914 | -0.19(-1.56%) |
Jan 24, 2008 | 12.55 | 12.88 | 12.38 | 12.43 | 486,398 | -0.31(-2.42%) |
Jan 23, 2008 | 11.78 | 12.79 | 11.71 | 12.74 | 575,310 | +0.71(+5.94%) |
Jan 22, 2008 | 12.38 | 12.47 | 12.00 | 12.03 | 902,691 | -0.69(-5.45%) |
Jan 21, 2008 | 12.73 | 12.91 | 12.59 | 12.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.73 | 12.91 | 12.59 | 12.72 | 588,354 | -0.05(-0.36%) |
Jan 17, 2008 | 12.82 | 12.98 | 12.67 | 12.77 | 581,812 | -0.07(-0.52%) |
Jan 16, 2008 | 12.76 | 12.97 | 12.76 | 12.83 | 785,079 | +0.02(+0.14%) |
Jan 15, 2008 | 12.83 | 12.95 | 12.61 | 12.82 | 191,958 | -0.15(-1.15%) |
Jan 14, 2008 | 12.93 | 13.00 | 12.74 | 12.96 | 236,626 | +0.15(+1.13%) |
Jan 11, 2008 | 12.92 | 13.04 | 12.82 | 12.82 | 371,760 | -0.18(-1.39%) |
Jan 10, 2008 | 13.07 | 13.07 | 12.84 | 13.00 | 591,707 | -0.06(-0.43%) |
Jan 09, 2008 | 12.93 | 13.15 | 12.91 | 13.06 | 495,021 | +0.16(+1.26%) |
Jan 08, 2008 | 13.09 | 13.34 | 12.84 | 12.89 | 504,915 | -0.09(-0.68%) |
Jan 07, 2008 | 12.91 | 13.07 | 12.89 | 12.98 | 722,976 | +0.11(+0.88%) |
Jan 04, 2008 | 12.90 | 13.08 | 12.79 | 12.87 | 472,771 | -0.18(-1.38%) |
Jan 03, 2008 | 13.09 | 13.36 | 13.01 | 13.05 | 385,047 | +0.03(+0.24%) |
Jan 02, 2008 | 13.09 | 13.26 | 12.84 | 13.02 | 454,506 | -0.08(-0.59%) |
Jan 01, 2008 | 13.16 | 13.43 | 12.99 | 13.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.16 | 13.43 | 12.99 | 13.09 | 723,971 | +0.41(+3.26%) |
Dec 28, 2007 | 13.42 | 13.46 | 12.60 | 12.68 | 849,267 | -0.58(-4.40%) |
Dec 27, 2007 | 13.82 | 13.82 | 13.19 | 13.26 | 413,194 | -0.60(-4.31%) |
Dec 26, 2007 | 13.83 | 14.00 | 13.71 | 13.86 | 210,899 | -0.07(-0.51%) |
Dec 24, 2007 | 13.85 | 14.01 | 13.78 | 13.93 | 147,573 | +0.02(+0.18%) |
Dec 21, 2007 | 13.81 | 14.06 | 13.81 | 13.91 | 522,768 | +0.22(+1.60%) |
Dec 20, 2007 | 13.68 | 13.69 | 13.09 | 13.69 | 213,726 | +0.20(+1.50%) |
Dec 19, 2007 | 13.58 | 13.70 | 13.37 | 13.49 | 294,298 | -0.14(-1.01%) |
Dec 18, 2007 | 13.19 | 13.65 | 12.99 | 13.63 | 358,473 | +0.60(+4.62%) |
Dec 17, 2007 | 13.09 | 13.32 | 13.02 | 13.02 | 331,616 | -0.17(-1.31%) |
Dec 14, 2007 | 13.49 | 13.64 | 13.17 | 13.20 | 218,532 | -0.42(-3.09%) |
Dec 13, 2007 | 13.52 | 13.73 | 13.40 | 13.62 | 212,030 | +0.01(+0.10%) |
Dec 12, 2007 | 13.45 | 13.79 | 13.11 | 13.60 | 211,244 | +0.20(+1.50%) |
Dec 11, 2007 | 13.86 | 14.06 | 13.36 | 13.40 | 503,581 | -0.42(-3.02%) |
Dec 10, 2007 | 13.72 | 13.82 | 13.49 | 13.82 | 233,516 | +0.08(+0.59%) |
Dec 07, 2007 | 13.73 | 13.92 | 13.60 | 13.74 | 380,807 | +0.01(+0.10%) |
Dec 06, 2007 | 13.51 | 13.76 | 13.47 | 13.72 | 428,584 | +0.23(+1.73%) |
Dec 05, 2007 | 13.52 | 13.52 | 13.35 | 13.49 | 443,285 | +0.15(+1.09%) |
Dec 04, 2007 | 13.40 | 13.60 | 13.32 | 13.35 | 346,729 | -0.20(-1.49%) |