Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.34 | 12.34 | 11.66 | 11.73 | 703,930 | -0.79(-6.28%) |
Feb 28, 2008 | 13.00 | 13.00 | 12.36 | 12.52 | 763,671 | -0.67(-5.08%) |
Feb 27, 2008 | 12.67 | 13.19 | 12.64 | 13.19 | 685,528 | +0.37(+2.88%) |
Feb 26, 2008 | 12.68 | 13.18 | 12.68 | 12.82 | 569,223 | +0.03(+0.21%) |
Feb 25, 2008 | 12.18 | 12.87 | 12.00 | 12.79 | 639,284 | +0.59(+4.83%) |
Feb 22, 2008 | 12.32 | 12.36 | 11.83 | 12.20 | 645,126 | -0.15(-1.24%) |
Feb 21, 2008 | 13.08 | 13.27 | 12.29 | 12.35 | 724,280 | -0.81(-6.15%) |
Feb 20, 2008 | 12.37 | 13.34 | 12.37 | 13.16 | 742,839 | +0.76(+6.12%) |
Feb 19, 2008 | 12.59 | 12.96 | 12.36 | 12.41 | 483,844 | +0.01(+0.09%) |
Feb 18, 2008 | 12.61 | 12.82 | 12.14 | 12.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.61 | 12.82 | 12.14 | 12.39 | 367,316 | -0.31(-2.44%) |
Feb 14, 2008 | 12.88 | 13.04 | 12.48 | 12.70 | 535,391 | -0.17(-1.32%) |
Feb 13, 2008 | 12.92 | 13.00 | 12.62 | 12.87 | 557,688 | -0.02(-0.12%) |
Feb 12, 2008 | 12.50 | 13.00 | 12.43 | 12.89 | 1,157,957 | +1.43(+12.47%) |
Feb 11, 2008 | 11.12 | 11.47 | 10.93 | 11.46 | 489,047 | +0.38(+3.42%) |
Feb 08, 2008 | 11.47 | 11.49 | 10.93 | 11.08 | 396,514 | -0.40(-3.47%) |
Feb 07, 2008 | 11.07 | 11.63 | 11.07 | 11.48 | 723,767 | +0.37(+3.29%) |
Feb 06, 2008 | 11.40 | 11.44 | 11.08 | 11.11 | 389,082 | -0.17(-1.53%) |
Feb 05, 2008 | 11.62 | 11.75 | 11.05 | 11.29 | 685,175 | -0.60(-5.07%) |
Feb 04, 2008 | 11.90 | 11.99 | 11.71 | 11.89 | 415,957 | -0.11(-0.94%) |
Feb 01, 2008 | 11.72 | 12.10 | 11.41 | 12.00 | 497,594 | +0.26(+2.25%) |
Jan 31, 2008 | 11.38 | 12.16 | 11.38 | 11.74 | 713,132 | +0.11(+0.97%) |
Jan 30, 2008 | 11.45 | 11.97 | 11.13 | 11.62 | 1,304,923 | +0.09(+0.82%) |
Jan 29, 2008 | 11.06 | 11.54 | 10.86 | 11.53 | 632,862 | +0.59(+5.39%) |
Jan 28, 2008 | 10.79 | 11.02 | 10.53 | 10.94 | 464,149 | +0.11(+1.02%) |
Jan 25, 2008 | 11.35 | 11.43 | 10.71 | 10.83 | 668,021 | -0.33(-2.96%) |
Jan 24, 2008 | 11.30 | 11.55 | 10.99 | 11.16 | 825,360 | -0.12(-1.05%) |
Jan 23, 2008 | 10.49 | 11.34 | 10.41 | 11.28 | 1,567,266 | +0.50(+4.67%) |
Jan 22, 2008 | 10.39 | 11.13 | 10.36 | 10.78 | 954,418 | -0.03(-0.25%) |
Jan 21, 2008 | 11.07 | 11.33 | 10.48 | 10.80 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.07 | 11.33 | 10.48 | 10.80 | 842,826 | -0.26(-2.36%) |
Jan 17, 2008 | 11.57 | 11.77 | 11.00 | 11.07 | 823,130 | -0.47(-4.10%) |
Jan 16, 2008 | 10.80 | 11.92 | 10.80 | 11.54 | 1,187,686 | +0.77(+7.12%) |
Jan 15, 2008 | 11.28 | 11.28 | 10.74 | 10.77 | 910,694 | -0.71(-6.14%) |
Jan 14, 2008 | 11.45 | 11.61 | 11.44 | 11.48 | 879,244 | +0.08(+0.71%) |
Jan 11, 2008 | 11.47 | 11.66 | 11.16 | 11.40 | 610,194 | -0.19(-1.63%) |
Jan 10, 2008 | 11.06 | 11.86 | 11.03 | 11.58 | 1,023,803 | +0.33(+2.92%) |
Jan 09, 2008 | 11.42 | 11.44 | 11.03 | 11.26 | 1,114,477 | -0.24(-2.06%) |
Jan 08, 2008 | 12.24 | 12.43 | 11.48 | 11.49 | 785,597 | -0.75(-6.11%) |
Jan 07, 2008 | 12.44 | 12.66 | 12.11 | 12.24 | 617,998 | -0.12(-0.96%) |
Jan 04, 2008 | 13.04 | 13.10 | 12.28 | 12.36 | 684,889 | -0.79(-5.98%) |
Jan 03, 2008 | 13.65 | 13.83 | 13.13 | 13.15 | 516,546 | -0.51(-3.71%) |
Jan 02, 2008 | 14.07 | 14.14 | 13.59 | 13.65 | 415,467 | -0.50(-3.50%) |
Jan 01, 2008 | 14.39 | 14.39 | 13.85 | 14.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.39 | 14.39 | 13.85 | 14.15 | 456,530 | -0.31(-2.12%) |
Dec 28, 2007 | 14.60 | 14.60 | 14.35 | 14.45 | 435,865 | +0.00(+0.00%) |
Dec 27, 2007 | 14.47 | 14.54 | 14.34 | 14.45 | 729,483 | -0.04(-0.30%) |
Dec 26, 2007 | 14.40 | 14.61 | 14.28 | 14.50 | 613,167 | +0.04(+0.24%) |
Dec 24, 2007 | 14.09 | 14.61 | 13.94 | 14.46 | 164,626 | +0.34(+2.38%) |
Dec 21, 2007 | 13.95 | 14.39 | 13.71 | 14.12 | 1,360,859 | +0.55(+4.09%) |
Dec 20, 2007 | 13.36 | 13.58 | 13.10 | 13.57 | 379,792 | +0.40(+3.02%) |
Dec 19, 2007 | 12.92 | 13.30 | 12.84 | 13.17 | 280,198 | +0.26(+2.00%) |
Dec 18, 2007 | 12.52 | 13.02 | 12.45 | 12.91 | 338,542 | +0.52(+4.24%) |
Dec 17, 2007 | 12.53 | 12.77 | 12.36 | 12.39 | 287,259 | -0.25(-2.00%) |
Dec 14, 2007 | 12.77 | 12.92 | 12.54 | 12.64 | 314,759 | -0.36(-2.77%) |
Dec 13, 2007 | 13.01 | 13.10 | 12.56 | 13.00 | 321,448 | -0.27(-2.03%) |
Dec 12, 2007 | 13.22 | 13.62 | 12.78 | 13.27 | 601,294 | +0.39(+3.05%) |
Dec 11, 2007 | 13.74 | 13.74 | 12.82 | 12.88 | 500,693 | -0.73(-5.34%) |
Dec 10, 2007 | 13.35 | 13.74 | 13.28 | 13.61 | 235,976 | +0.26(+1.96%) |
Dec 07, 2007 | 13.26 | 13.45 | 13.10 | 13.34 | 242,293 | +0.18(+1.37%) |
Dec 06, 2007 | 12.53 | 13.22 | 12.50 | 13.16 | 305,097 | +0.63(+5.05%) |
Dec 05, 2007 | 12.18 | 12.57 | 12.18 | 12.53 | 345,231 | +0.50(+4.18%) |
Dec 04, 2007 | 12.19 | 12.19 | 11.85 | 12.03 | 417,696 | -0.22(-1.76%) |