Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.66 | 10.86 | 10.66 | 10.69 | 7,991 | -0.20(-1.81%) |
Feb 28, 2008 | 10.91 | 10.97 | 10.74 | 10.88 | 40,190 | -0.05(-0.45%) |
Feb 27, 2008 | 10.61 | 10.94 | 10.61 | 10.93 | 5,368 | +0.07(+0.68%) |
Feb 26, 2008 | 10.50 | 11.04 | 10.50 | 10.86 | 19,585 | -0.02(-0.15%) |
Feb 25, 2008 | 10.95 | 10.95 | 10.47 | 10.88 | 22,945 | -0.30(-2.71%) |
Feb 22, 2008 | 11.07 | 11.27 | 10.45 | 11.18 | 32,638 | +0.27(+2.48%) |
Feb 21, 2008 | 11.07 | 11.07 | 10.83 | 10.91 | 44,755 | -0.16(-1.41%) |
Feb 20, 2008 | 10.86 | 11.07 | 10.86 | 11.07 | 5,856 | +0.25(+2.27%) |
Feb 19, 2008 | 11.03 | 11.42 | 10.82 | 10.82 | 33,189 | +0.00(+0.00%) |
Feb 18, 2008 | 11.11 | 11.23 | 10.82 | 10.82 | 12,271 | +0.00(+0.00%) |
Feb 15, 2008 | 11.11 | 11.23 | 10.82 | 10.82 | 12,271 | -0.46(-4.07%) |
Feb 14, 2008 | 10.89 | 11.47 | 10.89 | 11.28 | 16,458 | -0.11(-0.94%) |
Feb 13, 2008 | 11.61 | 11.88 | 11.06 | 11.38 | 80,005 | -0.09(-0.79%) |
Feb 12, 2008 | 11.26 | 11.57 | 10.66 | 11.48 | 26,651 | +0.11(+1.01%) |
Feb 11, 2008 | 10.88 | 11.43 | 10.74 | 11.36 | 59,234 | +0.43(+3.90%) |
Feb 08, 2008 | 10.66 | 11.70 | 10.49 | 10.93 | 85,159 | +0.24(+2.22%) |
Feb 07, 2008 | 11.50 | 11.50 | 9.180 | 10.70 | 221,362 | -2.78(-20.62%) |
Feb 06, 2008 | 13.89 | 13.89 | 13.07 | 13.47 | 29,337 | -0.07(-0.54%) |
Feb 05, 2008 | 13.19 | 13.61 | 13.19 | 13.55 | 26,051 | -0.15(-1.08%) |
Feb 04, 2008 | 13.88 | 14.07 | 13.23 | 13.70 | 34,018 | -0.36(-2.57%) |
Feb 01, 2008 | 12.87 | 14.14 | 12.86 | 14.06 | 50,385 | +1.27(+9.94%) |
Jan 31, 2008 | 12.97 | 13.16 | 12.70 | 12.79 | 19,049 | -0.12(-0.95%) |
Jan 30, 2008 | 13.25 | 13.50 | 12.91 | 12.91 | 12,500 | -0.24(-1.81%) |
Jan 29, 2008 | 12.93 | 13.34 | 12.52 | 13.15 | 30,742 | +0.06(+0.44%) |
Jan 28, 2008 | 13.05 | 13.32 | 12.92 | 13.09 | 21,278 | -0.31(-2.32%) |
Jan 25, 2008 | 12.66 | 13.42 | 12.10 | 13.40 | 13,015 | +0.20(+1.49%) |
Jan 24, 2008 | 12.61 | 13.49 | 12.45 | 13.20 | 28,260 | +0.81(+6.55%) |
Jan 23, 2008 | 11.92 | 12.75 | 12.09 | 12.39 | 39,628 | -0.47(-3.63%) |
Jan 22, 2008 | 12.58 | 12.86 | 11.83 | 12.86 | 18,629 | -0.30(-2.30%) |
Jan 21, 2008 | 13.11 | 13.30 | 13.07 | 13.16 | 28,784 | +0.00(+0.00%) |
Jan 18, 2008 | 13.11 | 13.30 | 13.07 | 13.16 | 28,784 | -0.14(-1.06%) |
Jan 17, 2008 | 13.47 | 13.47 | 13.11 | 13.30 | 37,905 | -0.25(-1.86%) |
Jan 16, 2008 | 13.53 | 13.56 | 12.88 | 13.56 | 34,544 | +0.40(+3.05%) |
Jan 15, 2008 | 13.53 | 13.67 | 12.85 | 13.16 | 26,535 | -0.83(-5.92%) |
Jan 14, 2008 | 13.05 | 14.33 | 13.05 | 13.98 | 40,759 | +0.87(+6.63%) |
Jan 11, 2008 | 12.92 | 13.21 | 12.91 | 13.11 | 26,578 | +0.00(+0.00%) |
Jan 10, 2008 | 12.83 | 13.43 | 12.83 | 13.11 | 49,645 | +0.00(+0.00%) |
Jan 09, 2008 | 13.66 | 13.66 | 12.83 | 13.11 | 26,318 | -0.41(-3.03%) |
Jan 08, 2008 | 12.92 | 13.65 | 12.83 | 13.52 | 52,337 | +0.29(+2.17%) |
Jan 07, 2008 | 14.11 | 14.72 | 13.00 | 13.24 | 47,758 | -0.64(-4.61%) |
Jan 04, 2008 | 14.00 | 14.01 | 13.52 | 13.88 | 28,500 | -0.33(-2.31%) |
Jan 03, 2008 | 13.96 | 14.22 | 13.96 | 14.20 | 49,949 | -0.15(-1.03%) |
Jan 02, 2008 | 14.14 | 14.44 | 13.97 | 14.35 | 48,760 | +0.26(+1.86%) |
Jan 01, 2008 | 14.34 | 14.47 | 13.95 | 14.09 | 42,408 | +0.00(+0.00%) |
Dec 31, 2007 | 14.34 | 14.47 | 13.95 | 14.09 | 42,408 | -0.39(-2.72%) |
Dec 28, 2007 | 13.52 | 14.53 | 13.52 | 14.48 | 76,420 | +0.98(+7.22%) |
Dec 27, 2007 | 13.56 | 13.77 | 13.23 | 13.51 | 27,744 | -0.07(-0.48%) |
Dec 26, 2007 | 13.61 | 13.93 | 13.09 | 13.57 | 26,168 | -0.25(-1.78%) |
Dec 24, 2007 | 13.52 | 14.14 | 13.48 | 13.82 | 20,562 | +0.17(+1.26%) |
Dec 21, 2007 | 13.09 | 13.66 | 13.09 | 13.65 | 41,539 | +0.30(+2.27%) |
Dec 20, 2007 | 12.91 | 13.37 | 12.84 | 13.34 | 36,829 | +0.29(+2.26%) |
Dec 19, 2007 | 12.77 | 13.25 | 12.75 | 13.05 | 26,134 | -0.02(-0.13%) |
Dec 18, 2007 | 12.84 | 13.21 | 12.42 | 13.07 | 69,253 | +0.51(+4.05%) |
Dec 17, 2007 | 13.17 | 13.79 | 12.33 | 12.56 | 63,284 | -0.87(-6.47%) |
Dec 14, 2007 | 13.43 | 13.81 | 13.24 | 13.43 | 36,730 | +0.00(+0.00%) |
Dec 13, 2007 | 13.77 | 13.98 | 13.29 | 13.43 | 55,320 | -0.55(-3.93%) |
Dec 12, 2007 | 14.26 | 14.26 | 13.52 | 13.97 | 49,357 | +0.21(+1.55%) |
Dec 11, 2007 | 14.19 | 14.48 | 13.73 | 13.76 | 24,918 | -0.48(-3.34%) |
Dec 10, 2007 | 14.07 | 14.48 | 13.82 | 14.24 | 46,091 | +0.17(+1.22%) |
Dec 07, 2007 | 13.85 | 14.20 | 13.42 | 14.07 | 46,376 | +0.22(+1.60%) |
Dec 06, 2007 | 13.58 | 13.90 | 13.51 | 13.84 | 31,419 | +0.32(+2.36%) |
Dec 05, 2007 | 14.09 | 14.09 | 13.52 | 13.52 | 12,329 | -0.45(-3.23%) |
Dec 04, 2007 | 14.14 | 14.23 | 13.55 | 13.97 | 39,902 | -0.30(-2.12%) |