Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.24 | 12.39 | 11.65 | 11.70 | 402,442 | -0.67(-5.42%) |
Feb 28, 2008 | 11.96 | 14.53 | 11.91 | 12.37 | 886,202 | +0.46(+3.86%) |
Feb 27, 2008 | 11.68 | 12.50 | 11.59 | 11.91 | 616,494 | +0.37(+3.21%) |
Feb 26, 2008 | 11.15 | 11.70 | 11.15 | 11.54 | 378,093 | +0.29(+2.58%) |
Feb 25, 2008 | 11.41 | 11.79 | 11.11 | 11.25 | 435,538 | -0.19(-1.66%) |
Feb 22, 2008 | 11.85 | 11.85 | 11.41 | 11.44 | 210,974 | -0.42(-3.54%) |
Feb 21, 2008 | 12.10 | 12.30 | 11.71 | 11.86 | 514,527 | -0.15(-1.25%) |
Feb 20, 2008 | 11.51 | 12.01 | 11.36 | 12.01 | 376,969 | +0.49(+4.25%) |
Feb 19, 2008 | 11.79 | 11.86 | 11.51 | 11.52 | 260,736 | +0.04(+0.35%) |
Feb 18, 2008 | 11.75 | 12.00 | 11.41 | 11.48 | 313,748 | +0.00(+0.00%) |
Feb 15, 2008 | 11.75 | 12.00 | 11.41 | 11.48 | 313,748 | -0.29(-2.46%) |
Feb 14, 2008 | 11.78 | 12.11 | 11.44 | 11.77 | 450,129 | +0.11(+0.94%) |
Feb 13, 2008 | 11.81 | 11.89 | 11.44 | 11.66 | 375,646 | +0.07(+0.60%) |
Feb 12, 2008 | 11.44 | 11.62 | 11.06 | 11.59 | 559,656 | +0.20(+1.71%) |
Feb 11, 2008 | 11.14 | 11.46 | 11.00 | 11.39 | 215,422 | +0.39(+3.59%) |
Feb 08, 2008 | 11.17 | 11.44 | 11.00 | 11.00 | 241,342 | -0.22(-1.96%) |
Feb 07, 2008 | 11.15 | 11.55 | 11.13 | 11.22 | 438,458 | -0.10(-0.88%) |
Feb 06, 2008 | 11.88 | 12.03 | 11.13 | 11.32 | 701,652 | -0.55(-4.63%) |
Feb 05, 2008 | 12.25 | 12.43 | 11.69 | 11.87 | 433,188 | -0.28(-2.30%) |
Feb 04, 2008 | 11.85 | 12.49 | 11.85 | 12.15 | 247,921 | +0.36(+3.05%) |
Feb 01, 2008 | 11.53 | 11.98 | 11.31 | 11.79 | 241,967 | +0.34(+2.97%) |
Jan 31, 2008 | 11.55 | 11.65 | 11.20 | 11.45 | 368,116 | -0.38(-3.21%) |
Jan 30, 2008 | 11.30 | 12.11 | 11.30 | 11.83 | 374,291 | +0.42(+3.68%) |
Jan 29, 2008 | 11.26 | 11.60 | 11.18 | 11.41 | 231,848 | +0.30(+2.70%) |
Jan 28, 2008 | 11.19 | 11.31 | 10.82 | 11.11 | 315,907 | -0.14(-1.24%) |
Jan 25, 2008 | 11.32 | 11.89 | 11.10 | 11.25 | 338,140 | -0.07(-0.62%) |
Jan 24, 2008 | 10.84 | 11.49 | 10.80 | 11.32 | 516,875 | +0.42(+3.85%) |
Jan 23, 2008 | 10.54 | 10.90 | 10.29 | 10.90 | 916,503 | -0.06(-0.55%) |
Jan 22, 2008 | 10.09 | 11.22 | 9.500 | 10.96 | 681,599 | -0.87(-7.35%) |
Jan 21, 2008 | 12.69 | 12.79 | 11.65 | 11.83 | 463,063 | +0.00(+0.00%) |
Jan 18, 2008 | 12.69 | 12.79 | 11.65 | 11.83 | 463,063 | -0.61(-4.90%) |
Jan 17, 2008 | 12.87 | 13.00 | 12.31 | 12.44 | 461,935 | -0.20(-1.58%) |
Jan 16, 2008 | 12.66 | 13.00 | 12.36 | 12.64 | 533,167 | -0.19(-1.48%) |
Jan 15, 2008 | 13.45 | 13.64 | 12.69 | 12.83 | 497,914 | -0.54(-4.04%) |
Jan 14, 2008 | 13.40 | 13.45 | 13.05 | 13.37 | 242,676 | +0.27(+2.06%) |
Jan 11, 2008 | 13.24 | 13.41 | 12.90 | 13.10 | 308,076 | -0.24(-1.76%) |
Jan 10, 2008 | 12.69 | 13.40 | 12.55 | 13.34 | 294,279 | +0.56(+4.34%) |
Jan 09, 2008 | 12.55 | 12.82 | 12.20 | 12.78 | 423,362 | +0.34(+2.73%) |
Jan 08, 2008 | 12.25 | 13.13 | 12.17 | 12.44 | 624,029 | +0.45(+3.75%) |
Jan 07, 2008 | 12.30 | 12.33 | 11.81 | 11.99 | 378,328 | +0.03(+0.25%) |
Jan 04, 2008 | 12.33 | 12.40 | 11.61 | 11.96 | 464,876 | -0.43(-3.47%) |
Jan 03, 2008 | 12.63 | 12.77 | 12.27 | 12.39 | 303,380 | -0.15(-1.20%) |
Jan 02, 2008 | 12.91 | 13.07 | 12.19 | 12.54 | 475,671 | -0.48(-3.69%) |
Jan 01, 2008 | 12.78 | 13.10 | 12.76 | 13.02 | 299,136 | +0.00(+0.00%) |
Dec 31, 2007 | 12.78 | 13.10 | 12.76 | 13.02 | 299,136 | +0.20(+1.57%) |
Dec 28, 2007 | 13.00 | 13.18 | 12.75 | 12.82 | 226,296 | -0.10(-0.77%) |
Dec 27, 2007 | 13.46 | 13.49 | 12.84 | 12.92 | 285,655 | -0.60(-4.44%) |
Dec 26, 2007 | 13.80 | 13.81 | 13.50 | 13.52 | 207,184 | -0.29(-2.10%) |
Dec 24, 2007 | 13.70 | 13.86 | 13.50 | 13.81 | 92,292 | +0.16(+1.17%) |
Dec 21, 2007 | 13.55 | 13.70 | 13.37 | 13.65 | 393,824 | +0.32(+2.40%) |
Dec 20, 2007 | 13.18 | 13.54 | 13.15 | 13.33 | 553,873 | +0.19(+1.45%) |
Dec 19, 2007 | 13.14 | 13.38 | 12.84 | 13.14 | 349,862 | -0.09(-0.68%) |
Dec 18, 2007 | 12.47 | 13.35 | 12.36 | 13.23 | 657,369 | +0.84(+6.78%) |
Dec 17, 2007 | 13.39 | 13.47 | 12.36 | 12.39 | 615,375 | -1.02(-7.61%) |
Dec 14, 2007 | 13.50 | 13.90 | 13.20 | 13.41 | 378,977 | -0.23(-1.69%) |
Dec 13, 2007 | 13.82 | 13.90 | 13.25 | 13.64 | 428,021 | -0.34(-2.43%) |
Dec 12, 2007 | 14.24 | 14.25 | 13.67 | 13.98 | 328,841 | +0.12(+0.87%) |
Dec 11, 2007 | 14.38 | 14.38 | 13.64 | 13.86 | 427,963 | -0.36(-2.53%) |
Dec 10, 2007 | 14.80 | 15.50 | 14.02 | 14.22 | 575,690 | -0.78(-5.20%) |
Dec 07, 2007 | 15.90 | 16.05 | 14.91 | 15.00 | 720,691 | -0.80(-5.06%) |
Dec 06, 2007 | 16.00 | 16.19 | 15.56 | 15.80 | 849,244 | +0.70(+4.64%) |
Dec 05, 2007 | 14.04 | 15.24 | 14.04 | 15.10 | 650,454 | +0.93(+6.56%) |
Dec 04, 2007 | 14.01 | 14.35 | 12.96 | 14.17 | 396,568 | -0.10(-0.70%) |