Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.47 | 12.81 | 12.39 | 12.63 | 499,512 | +0.00(+0.00%) |
Feb 28, 2008 | 12.93 | 13.05 | 12.58 | 12.63 | 496,008 | -0.37(-2.88%) |
Feb 27, 2008 | 13.13 | 13.58 | 12.88 | 13.01 | 588,343 | -0.27(-2.00%) |
Feb 26, 2008 | 13.27 | 13.35 | 12.90 | 13.27 | 585,120 | -0.07(-0.52%) |
Feb 25, 2008 | 12.87 | 13.49 | 12.64 | 13.34 | 611,942 | +0.53(+4.15%) |
Feb 22, 2008 | 12.82 | 13.13 | 12.56 | 12.81 | 626,996 | -0.03(-0.23%) |
Feb 21, 2008 | 12.81 | 12.96 | 12.52 | 12.84 | 560,079 | +0.15(+1.16%) |
Feb 20, 2008 | 12.18 | 12.86 | 12.18 | 12.69 | 396,323 | +0.45(+3.70%) |
Feb 19, 2008 | 12.15 | 12.49 | 12.02 | 12.24 | 321,981 | +0.23(+1.89%) |
Feb 18, 2008 | 12.01 | 12.20 | 11.87 | 12.01 | 384,112 | +0.00(+0.00%) |
Feb 15, 2008 | 12.01 | 12.20 | 11.87 | 12.01 | 384,112 | -0.11(-0.89%) |
Feb 14, 2008 | 12.16 | 12.37 | 11.92 | 12.12 | 457,155 | -0.01(-0.08%) |
Feb 13, 2008 | 11.72 | 12.49 | 11.52 | 12.13 | 958,022 | +0.51(+4.41%) |
Feb 12, 2008 | 11.33 | 11.98 | 11.33 | 11.62 | 490,708 | +0.39(+3.51%) |
Feb 11, 2008 | 11.42 | 11.55 | 11.19 | 11.22 | 654,947 | -0.29(-2.48%) |
Feb 08, 2008 | 9.932 | 12.15 | 9.932 | 11.51 | 1,673,983 | +0.39(+3.55%) |
Feb 07, 2008 | 10.74 | 11.22 | 10.44 | 11.11 | 752,724 | +0.21(+1.90%) |
Feb 06, 2008 | 11.05 | 11.37 | 10.80 | 10.91 | 432,172 | -0.04(-0.36%) |
Feb 05, 2008 | 11.26 | 11.54 | 10.91 | 10.95 | 358,053 | -0.45(-3.98%) |
Feb 04, 2008 | 12.01 | 12.15 | 11.37 | 11.40 | 344,670 | -0.67(-5.55%) |
Feb 01, 2008 | 10.68 | 12.14 | 10.66 | 12.07 | 788,620 | +1.42(+13.32%) |
Jan 31, 2008 | 10.49 | 10.92 | 10.43 | 10.65 | 487,604 | +0.00(+0.00%) |
Jan 30, 2008 | 10.47 | 10.91 | 10.22 | 10.65 | 381,900 | +0.08(+0.75%) |
Jan 29, 2008 | 10.42 | 10.65 | 10.09 | 10.57 | 260,415 | +0.19(+1.80%) |
Jan 28, 2008 | 10.25 | 10.39 | 9.794 | 10.38 | 385,135 | +0.22(+2.13%) |
Jan 25, 2008 | 9.853 | 10.35 | 9.735 | 10.17 | 688,040 | +0.43(+4.45%) |
Jan 24, 2008 | 9.853 | 9.971 | 9.360 | 9.735 | 1,009,784 | -0.10(-1.00%) |
Jan 23, 2008 | 9.902 | 10.83 | 9.567 | 9.833 | 1,563,697 | -1.03(-9.52%) |
Jan 22, 2008 | 10.14 | 11.16 | 10.06 | 10.87 | 457,834 | -0.06(-0.54%) |
Jan 21, 2008 | 11.02 | 11.17 | 10.67 | 10.93 | 613,233 | +0.00(+0.00%) |
Jan 18, 2008 | 11.02 | 11.17 | 10.67 | 10.93 | 613,233 | +0.16(+1.46%) |
Jan 17, 2008 | 10.89 | 11.04 | 10.47 | 10.77 | 436,537 | -0.06(-0.55%) |
Jan 16, 2008 | 10.47 | 11.21 | 10.35 | 10.83 | 494,952 | +0.34(+3.29%) |
Jan 15, 2008 | 10.97 | 10.97 | 10.42 | 10.48 | 417,622 | -0.70(-6.26%) |
Jan 14, 2008 | 10.75 | 11.31 | 10.46 | 11.18 | 447,854 | +0.52(+4.90%) |
Jan 11, 2008 | 11.00 | 11.09 | 10.57 | 10.66 | 493,907 | -0.40(-3.65%) |
Jan 10, 2008 | 10.34 | 11.29 | 10.23 | 11.06 | 730,073 | +0.59(+5.64%) |
Jan 09, 2008 | 10.37 | 10.69 | 10.08 | 10.47 | 621,230 | +0.08(+0.76%) |
Jan 08, 2008 | 10.84 | 11.08 | 10.38 | 10.39 | 563,774 | -0.40(-3.74%) |
Jan 07, 2008 | 10.97 | 11.13 | 10.72 | 10.80 | 916,148 | -0.17(-1.53%) |
Jan 04, 2008 | 11.98 | 12.36 | 10.95 | 10.97 | 927,369 | -1.10(-9.14%) |
Jan 03, 2008 | 12.61 | 12.86 | 12.00 | 12.07 | 626,377 | -0.50(-4.00%) |
Jan 02, 2008 | 12.83 | 13.03 | 12.43 | 12.57 | 888,915 | -0.32(-2.45%) |
Jan 01, 2008 | 12.81 | 12.98 | 12.62 | 12.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.81 | 12.98 | 12.62 | 12.89 | 983,878 | +0.04(+0.31%) |
Dec 28, 2007 | 12.89 | 13.20 | 12.81 | 12.85 | 669,018 | +0.12(+0.93%) |
Dec 27, 2007 | 13.20 | 13.35 | 12.72 | 12.73 | 604,314 | -0.08(-0.62%) |
Dec 26, 2007 | 13.07 | 13.12 | 12.72 | 12.81 | 354,874 | -0.39(-2.99%) |
Dec 24, 2007 | 12.87 | 13.28 | 12.82 | 13.20 | 191,521 | +0.39(+3.08%) |
Dec 21, 2007 | 12.58 | 12.94 | 12.49 | 12.81 | 1,047,927 | +0.43(+3.50%) |
Dec 20, 2007 | 12.78 | 12.92 | 12.00 | 12.38 | 652,879 | -0.25(-1.95%) |
Dec 19, 2007 | 12.41 | 12.94 | 12.36 | 12.62 | 430,216 | +0.16(+1.26%) |
Dec 18, 2007 | 12.77 | 13.02 | 12.23 | 12.46 | 530,133 | -0.28(-2.17%) |
Dec 17, 2007 | 13.30 | 13.47 | 12.65 | 12.74 | 665,409 | -0.67(-5.00%) |
Dec 14, 2007 | 13.54 | 13.77 | 13.34 | 13.41 | 321,432 | -0.33(-2.37%) |
Dec 13, 2007 | 13.69 | 13.82 | 13.40 | 13.73 | 418,860 | -0.09(-0.64%) |
Dec 12, 2007 | 13.92 | 14.22 | 13.69 | 13.82 | 464,531 | +0.18(+1.30%) |
Dec 11, 2007 | 14.03 | 14.23 | 13.57 | 13.65 | 436,813 | -0.34(-2.47%) |
Dec 10, 2007 | 13.84 | 14.18 | 13.84 | 13.99 | 944,489 | +0.21(+1.50%) |
Dec 07, 2007 | 13.74 | 14.05 | 13.65 | 13.78 | 427,136 | +0.08(+0.58%) |
Dec 06, 2007 | 13.80 | 13.89 | 13.55 | 13.71 | 637,064 | -0.14(-1.00%) |
Dec 05, 2007 | 13.52 | 14.06 | 13.46 | 13.84 | 362,832 | +0.55(+4.15%) |
Dec 04, 2007 | 13.57 | 13.94 | 13.21 | 13.29 | 1,012,191 | -0.41(-3.02%) |