Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.68 | 11.69 | 11.17 | 11.27 | 165,163 | -0.57(-4.78%) |
Feb 28, 2008 | 11.92 | 12.02 | 11.53 | 11.84 | 180,294 | -0.13(-1.06%) |
Feb 27, 2008 | 12.18 | 12.59 | 11.74 | 11.97 | 152,719 | -0.33(-2.65%) |
Feb 26, 2008 | 11.92 | 12.38 | 11.92 | 12.29 | 122,882 | +0.33(+2.78%) |
Feb 25, 2008 | 11.90 | 11.99 | 11.27 | 11.96 | 235,301 | +0.21(+1.75%) |
Feb 22, 2008 | 11.49 | 11.79 | 11.24 | 11.75 | 198,818 | +0.42(+3.75%) |
Feb 21, 2008 | 11.87 | 12.23 | 11.29 | 11.33 | 254,674 | -0.45(-3.78%) |
Feb 20, 2008 | 11.73 | 11.94 | 11.52 | 11.77 | 237,705 | -0.01(-0.12%) |
Feb 19, 2008 | 12.08 | 12.19 | 11.67 | 11.79 | 114,681 | -0.09(-0.77%) |
Feb 18, 2008 | 11.83 | 11.94 | 11.71 | 11.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.83 | 11.94 | 11.71 | 11.88 | 148,618 | -0.10(-0.83%) |
Feb 14, 2008 | 12.15 | 12.18 | 11.95 | 11.98 | 146,497 | -0.13(-1.11%) |
Feb 13, 2008 | 11.99 | 12.28 | 11.99 | 12.11 | 121,892 | +0.27(+2.27%) |
Feb 12, 2008 | 11.89 | 11.99 | 11.69 | 11.85 | 167,991 | +0.04(+0.30%) |
Feb 11, 2008 | 11.82 | 11.93 | 11.68 | 11.81 | 164,795 | -0.08(-0.71%) |
Feb 08, 2008 | 12.04 | 12.29 | 11.70 | 11.89 | 168,840 | -0.20(-1.64%) |
Feb 07, 2008 | 11.96 | 12.23 | 11.81 | 12.09 | 189,768 | +0.05(+0.41%) |
Feb 06, 2008 | 12.33 | 12.66 | 12.02 | 12.04 | 273,339 | -0.18(-1.45%) |
Feb 05, 2008 | 12.56 | 12.82 | 12.11 | 12.22 | 174,637 | -0.53(-4.16%) |
Feb 04, 2008 | 12.74 | 12.85 | 12.43 | 12.75 | 254,749 | +0.01(+0.11%) |
Feb 01, 2008 | 12.52 | 13.03 | 12.45 | 12.74 | 174,101 | +0.21(+1.69%) |
Jan 31, 2008 | 12.26 | 12.76 | 12.11 | 12.52 | 268,107 | +0.19(+1.55%) |
Jan 30, 2008 | 12.28 | 12.81 | 12.06 | 12.33 | 184,960 | -0.06(-0.46%) |
Jan 29, 2008 | 12.45 | 12.49 | 12.06 | 12.39 | 116,660 | -0.05(-0.40%) |
Jan 28, 2008 | 12.29 | 12.58 | 11.87 | 12.44 | 168,277 | +0.15(+1.21%) |
Jan 25, 2008 | 13.07 | 13.19 | 12.14 | 12.29 | 189,909 | -0.62(-4.77%) |
Jan 24, 2008 | 12.93 | 13.25 | 12.41 | 12.91 | 444,301 | -0.10(-0.76%) |
Jan 23, 2008 | 7.164 | 13.05 | 6.449 | 13.01 | 432,397 | +1.89(+16.99%) |
Jan 22, 2008 | 10.45 | 11.34 | 10.44 | 11.12 | 284,652 | +0.25(+2.34%) |
Jan 21, 2008 | 10.51 | 11.12 | 10.51 | 10.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.51 | 11.12 | 10.51 | 10.86 | 432,705 | +0.30(+2.81%) |
Jan 17, 2008 | 10.53 | 10.86 | 10.46 | 10.57 | 205,888 | +0.06(+0.54%) |
Jan 16, 2008 | 9.936 | 10.69 | 9.872 | 10.51 | 291,157 | +0.57(+5.69%) |
Jan 15, 2008 | 10.06 | 10.09 | 9.879 | 9.943 | 269,097 | -0.24(-2.36%) |
Jan 14, 2008 | 10.03 | 10.45 | 9.908 | 10.18 | 241,381 | +0.21(+2.13%) |
Jan 11, 2008 | 10.21 | 10.33 | 9.886 | 9.971 | 174,335 | -0.31(-3.03%) |
Jan 10, 2008 | 9.943 | 10.57 | 9.879 | 10.28 | 288,611 | +0.21(+2.11%) |
Jan 09, 2008 | 9.971 | 10.22 | 9.851 | 10.07 | 334,433 | +0.11(+1.06%) |
Jan 08, 2008 | 10.50 | 10.74 | 9.957 | 9.964 | 278,741 | -0.49(-4.67%) |
Jan 07, 2008 | 10.06 | 10.59 | 9.999 | 10.45 | 277,864 | +0.45(+4.53%) |
Jan 04, 2008 | 10.31 | 10.31 | 9.964 | 9.999 | 303,742 | -0.33(-3.15%) |
Jan 03, 2008 | 10.62 | 10.69 | 10.32 | 10.32 | 236,291 | -0.25(-2.34%) |
Jan 02, 2008 | 10.89 | 11.15 | 10.57 | 10.57 | 258,209 | -0.35(-3.24%) |
Jan 01, 2008 | 11.24 | 11.26 | 10.87 | 10.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.24 | 11.26 | 10.87 | 10.93 | 324,533 | -0.35(-3.13%) |
Dec 28, 2007 | 11.46 | 11.56 | 11.15 | 11.28 | 242,654 | -0.08(-0.69%) |
Dec 27, 2007 | 11.89 | 11.89 | 11.28 | 11.36 | 216,918 | -0.58(-4.86%) |
Dec 26, 2007 | 11.53 | 12.02 | 11.15 | 11.94 | 222,291 | +0.33(+2.86%) |
Dec 24, 2007 | 11.60 | 11.63 | 11.36 | 11.60 | 121,044 | +0.06(+0.49%) |
Dec 21, 2007 | 11.46 | 11.62 | 11.29 | 11.55 | 409,797 | +0.32(+2.83%) |
Dec 20, 2007 | 10.86 | 11.36 | 10.78 | 11.23 | 366,527 | +0.25(+2.32%) |
Dec 19, 2007 | 10.94 | 11.06 | 10.54 | 10.98 | 237,846 | -0.04(-0.32%) |
Dec 18, 2007 | 11.17 | 11.19 | 10.40 | 11.01 | 428,746 | +0.01(+0.06%) |
Dec 17, 2007 | 11.51 | 11.52 | 11.00 | 11.00 | 133,346 | -0.59(-5.12%) |
Dec 14, 2007 | 11.77 | 11.85 | 11.47 | 11.60 | 130,801 | -0.39(-3.25%) |
Dec 13, 2007 | 12.11 | 12.20 | 11.84 | 11.99 | 97,288 | -0.28(-2.30%) |
Dec 12, 2007 | 12.64 | 12.88 | 12.06 | 12.27 | 117,488 | -0.05(-0.40%) |
Dec 11, 2007 | 12.73 | 13.00 | 12.30 | 12.32 | 221,302 | -0.37(-2.95%) |
Dec 10, 2007 | 12.96 | 12.97 | 12.56 | 12.69 | 125,145 | -0.28(-2.18%) |
Dec 07, 2007 | 13.14 | 13.14 | 12.81 | 12.98 | 82,581 | -0.16(-1.24%) |
Dec 06, 2007 | 12.55 | 13.15 | 12.55 | 13.14 | 98,277 | +0.59(+4.68%) |
Dec 05, 2007 | 12.39 | 12.69 | 12.25 | 12.55 | 158,800 | +0.35(+2.90%) |
Dec 04, 2007 | 12.06 | 12.52 | 11.84 | 12.20 | 173,223 | -0.01(-0.06%) |