Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.13 | 12.44 | 12.06 | 12.15 | 104,459 | -0.14(-1.17%) |
Feb 28, 2008 | 12.51 | 12.69 | 12.24 | 12.29 | 160,591 | -0.30(-2.40%) |
Feb 27, 2008 | 12.77 | 13.05 | 12.53 | 12.59 | 53,596 | -0.33(-2.56%) |
Feb 26, 2008 | 12.80 | 13.22 | 12.76 | 12.92 | 67,217 | +0.01(+0.06%) |
Feb 25, 2008 | 12.61 | 12.94 | 12.25 | 12.92 | 68,337 | +0.33(+2.63%) |
Feb 22, 2008 | 12.46 | 12.61 | 12.12 | 12.58 | 93,323 | +0.17(+1.39%) |
Feb 21, 2008 | 12.66 | 12.74 | 12.41 | 12.41 | 90,005 | -0.13(-1.03%) |
Feb 20, 2008 | 12.35 | 12.69 | 12.28 | 12.54 | 229,269 | +0.12(+0.99%) |
Feb 19, 2008 | 12.51 | 12.64 | 12.28 | 12.42 | 89,340 | +0.04(+0.35%) |
Feb 18, 2008 | 12.31 | 12.49 | 12.24 | 12.38 | 92,704 | +0.00(+0.00%) |
Feb 15, 2008 | 12.31 | 12.49 | 12.24 | 12.38 | 92,704 | +0.00(+0.00%) |
Feb 14, 2008 | 12.80 | 12.80 | 12.36 | 12.38 | 69,741 | -0.37(-2.88%) |
Feb 13, 2008 | 12.66 | 12.92 | 12.63 | 12.74 | 70,180 | +0.09(+0.74%) |
Feb 12, 2008 | 12.56 | 12.74 | 12.43 | 12.65 | 131,635 | +0.12(+0.98%) |
Feb 11, 2008 | 12.46 | 12.62 | 12.39 | 12.53 | 87,605 | +0.07(+0.58%) |
Feb 08, 2008 | 12.52 | 12.61 | 12.38 | 12.46 | 108,245 | -0.14(-1.14%) |
Feb 07, 2008 | 12.24 | 12.66 | 12.24 | 12.60 | 136,654 | +0.32(+2.64%) |
Feb 06, 2008 | 12.61 | 12.79 | 12.25 | 12.28 | 296,715 | -0.25(-2.01%) |
Feb 05, 2008 | 12.37 | 12.66 | 12.37 | 12.53 | 319,037 | -0.14(-1.14%) |
Feb 04, 2008 | 12.94 | 12.94 | 12.33 | 12.67 | 114,127 | -0.36(-2.76%) |
Feb 01, 2008 | 12.87 | 13.06 | 12.36 | 13.03 | 204,026 | +0.18(+1.40%) |
Jan 31, 2008 | 13.19 | 13.20 | 11.61 | 12.85 | 408,831 | -1.00(-7.22%) |
Jan 30, 2008 | 13.81 | 14.18 | 13.68 | 13.85 | 105,463 | +0.09(+0.63%) |
Jan 29, 2008 | 13.64 | 13.77 | 12.92 | 13.77 | 41,180 | +0.35(+2.58%) |
Jan 28, 2008 | 12.71 | 13.49 | 12.71 | 13.42 | 49,918 | +0.71(+5.55%) |
Jan 25, 2008 | 13.52 | 13.79 | 12.71 | 12.71 | 104,621 | -0.84(-6.16%) |
Jan 24, 2008 | 13.18 | 13.71 | 12.82 | 13.55 | 97,346 | +0.42(+3.18%) |
Jan 23, 2008 | 11.99 | 13.32 | 11.99 | 13.13 | 104,363 | +0.84(+6.79%) |
Jan 22, 2008 | 11.46 | 12.71 | 11.38 | 12.30 | 83,053 | +0.59(+5.04%) |
Jan 21, 2008 | 12.38 | 12.89 | 11.54 | 11.71 | 102,308 | +0.00(+0.00%) |
Jan 18, 2008 | 12.38 | 12.89 | 11.54 | 11.71 | 102,308 | -0.81(-6.50%) |
Jan 17, 2008 | 12.82 | 12.87 | 12.50 | 12.52 | 42,991 | -0.23(-1.81%) |
Jan 16, 2008 | 12.50 | 13.23 | 12.41 | 12.75 | 95,436 | +0.33(+2.67%) |
Jan 15, 2008 | 12.30 | 12.62 | 11.79 | 12.42 | 111,553 | -0.04(-0.29%) |
Jan 14, 2008 | 12.69 | 12.74 | 12.35 | 12.46 | 31,028 | -0.12(-0.92%) |
Jan 11, 2008 | 12.81 | 13.07 | 12.54 | 12.57 | 65,398 | -0.38(-2.95%) |
Jan 10, 2008 | 12.33 | 12.98 | 12.30 | 12.95 | 90,201 | +0.40(+3.15%) |
Jan 09, 2008 | 12.52 | 12.66 | 12.23 | 12.56 | 232,179 | -0.02(-0.17%) |
Jan 08, 2008 | 12.90 | 13.18 | 12.51 | 12.58 | 136,094 | -0.50(-3.80%) |
Jan 07, 2008 | 12.94 | 13.40 | 12.92 | 13.07 | 153,377 | +0.17(+1.28%) |
Jan 04, 2008 | 13.20 | 13.54 | 12.43 | 12.91 | 84,195 | -0.30(-2.24%) |
Jan 03, 2008 | 13.60 | 13.90 | 13.20 | 13.20 | 41,078 | -0.34(-2.50%) |
Jan 02, 2008 | 13.74 | 14.00 | 13.42 | 13.54 | 104,878 | -0.35(-2.54%) |
Jan 01, 2008 | 14.17 | 14.50 | 13.72 | 13.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.17 | 14.50 | 13.72 | 13.90 | 73,340 | -0.32(-2.23%) |
Dec 28, 2007 | 14.98 | 14.98 | 14.18 | 14.21 | 48,315 | -0.54(-3.66%) |
Dec 27, 2007 | 15.69 | 15.70 | 14.72 | 14.75 | 35,813 | -0.96(-6.14%) |
Dec 26, 2007 | 15.41 | 15.72 | 15.41 | 15.72 | 46,408 | +0.09(+0.60%) |
Dec 24, 2007 | 15.59 | 15.62 | 14.59 | 15.62 | 29,135 | +0.01(+0.05%) |
Dec 21, 2007 | 15.28 | 15.62 | 15.23 | 15.62 | 230,404 | +0.63(+4.23%) |
Dec 20, 2007 | 15.26 | 15.26 | 14.58 | 14.98 | 86,770 | -0.20(-1.33%) |
Dec 19, 2007 | 14.82 | 15.23 | 14.70 | 15.18 | 100,958 | +0.35(+2.33%) |
Dec 18, 2007 | 14.38 | 14.87 | 13.98 | 14.84 | 52,928 | +0.60(+4.25%) |
Dec 17, 2007 | 14.20 | 14.44 | 14.10 | 14.23 | 40,384 | -0.01(-0.10%) |
Dec 14, 2007 | 14.47 | 14.85 | 14.24 | 14.25 | 65,941 | -0.29(-1.98%) |
Dec 13, 2007 | 14.65 | 14.74 | 14.41 | 14.54 | 73,090 | -0.27(-1.85%) |
Dec 12, 2007 | 14.87 | 14.91 | 14.69 | 14.81 | 70,959 | +0.05(+0.34%) |
Dec 11, 2007 | 14.92 | 15.10 | 14.72 | 14.76 | 121,042 | -0.06(-0.39%) |
Dec 10, 2007 | 15.05 | 15.12 | 14.77 | 14.82 | 46,686 | -0.23(-1.53%) |
Dec 07, 2007 | 15.18 | 15.18 | 14.95 | 15.05 | 23,320 | -0.06(-0.43%) |
Dec 06, 2007 | 14.93 | 15.26 | 14.79 | 15.11 | 60,234 | +0.12(+0.82%) |
Dec 05, 2007 | 14.76 | 15.00 | 14.67 | 14.99 | 49,937 | +0.48(+3.33%) |
Dec 04, 2007 | 14.64 | 14.64 | 14.40 | 14.51 | 67,542 | -0.24(-1.61%) |