Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.98 | 11.98 | 11.83 | 11.83 | 94,135 | -0.32(-2.67%) |
Feb 28, 2008 | 12.16 | 12.16 | 12.16 | 12.16 | 520 | -0.08(-0.63%) |
Feb 27, 2008 | 12.23 | 12.23 | 12.23 | 12.23 | 52,008 | -0.03(-0.25%) |
Feb 26, 2008 | 12.16 | 12.26 | 12.16 | 12.26 | 104,017 | +0.04(+0.35%) |
Feb 25, 2008 | 12.03 | 12.22 | 11.98 | 12.22 | 154,465 | +0.19(+1.57%) |
Feb 22, 2008 | 12.03 | 12.03 | 12.03 | 12.03 | 42,646 | -0.02(-0.18%) |
Feb 21, 2008 | 12.08 | 12.08 | 12.05 | 12.05 | 2,080 | -0.02(-0.15%) |
Feb 20, 2008 | 11.91 | 12.09 | 11.90 | 12.07 | 89,454 | +0.01(+0.06%) |
Feb 19, 2008 | 12.15 | 12.15 | 12.05 | 12.07 | 54,608 | +0.08(+0.63%) |
Feb 18, 2008 | 11.95 | 11.99 | 11.95 | 11.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.95 | 11.99 | 11.95 | 11.99 | 65,530 | -0.01(-0.08%) |
Feb 14, 2008 | 12.12 | 12.12 | 12.00 | 12.00 | 26,004 | -0.13(-1.06%) |
Feb 13, 2008 | 12.11 | 12.13 | 12.11 | 12.13 | 17,682 | +0.11(+0.93%) |
Feb 12, 2008 | 12.03 | 12.07 | 12.01 | 12.02 | 31,205 | +0.12(+1.05%) |
Feb 11, 2008 | 11.82 | 11.90 | 11.76 | 11.89 | 173,188 | +0.09(+0.73%) |
Feb 08, 2008 | 11.85 | 11.88 | 11.80 | 11.81 | 67,091 | +0.07(+0.59%) |
Feb 07, 2008 | 11.78 | 11.78 | 11.74 | 11.74 | 1,040 | -0.07(-0.55%) |
Feb 06, 2008 | 11.83 | 11.83 | 11.80 | 11.80 | 2,080 | -0.15(-1.22%) |
Feb 05, 2008 | 12.06 | 12.06 | 11.95 | 11.95 | 14,042 | -0.30(-2.45%) |
Feb 04, 2008 | 12.28 | 12.29 | 12.25 | 12.25 | 28,604 | -0.04(-0.34%) |
Feb 01, 2008 | 12.23 | 12.29 | 12.23 | 12.29 | 1,040 | +0.17(+1.44%) |
Jan 31, 2008 | 11.85 | 12.12 | 11.85 | 12.12 | 6,761 | +0.05(+0.43%) |
Jan 30, 2008 | 12.02 | 12.13 | 12.02 | 12.06 | 33,285 | +0.00(+0.03%) |
Jan 29, 2008 | 12.05 | 12.06 | 12.05 | 12.06 | 2,600 | +0.15(+1.26%) |
Jan 28, 2008 | 11.76 | 11.91 | 11.76 | 11.91 | 9,361 | -0.06(-0.50%) |
Jan 25, 2008 | 12.12 | 12.12 | 11.97 | 11.97 | 8,321 | +0.06(+0.52%) |
Jan 24, 2008 | 12.00 | 12.00 | 11.87 | 11.91 | 11,441 | +0.39(+3.42%) |
Jan 23, 2008 | 11.29 | 11.82 | 11.28 | 11.51 | 48,888 | -0.06(-0.53%) |
Jan 22, 2008 | 11.32 | 11.69 | 11.32 | 11.57 | 49,408 | -0.06(-0.48%) |
Jan 21, 2008 | 11.85 | 11.92 | 11.63 | 11.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.85 | 11.92 | 11.63 | 11.63 | 22,883 | -0.29(-2.42%) |
Jan 17, 2008 | 12.14 | 12.14 | 11.86 | 11.92 | 34,845 | -0.14(-1.16%) |
Jan 16, 2008 | 12.06 | 12.06 | 12.06 | 12.06 | 520 | -0.18(-1.46%) |
Jan 15, 2008 | 12.37 | 12.37 | 12.22 | 12.24 | 17,682 | -0.25(-2.02%) |
Jan 14, 2008 | 12.48 | 12.49 | 12.43 | 12.49 | 100,376 | +0.07(+0.53%) |
Jan 11, 2008 | 12.44 | 12.44 | 12.42 | 12.42 | 1,040 | +0.02(+0.19%) |
Jan 10, 2008 | 12.40 | 12.41 | 12.40 | 12.40 | 39,006 | +0.02(+0.16%) |
Jan 09, 2008 | 12.34 | 12.39 | 12.26 | 12.38 | 41,606 | +0.01(+0.08%) |
Jan 08, 2008 | 12.51 | 12.56 | 12.37 | 12.37 | 2,600 | -0.11(-0.85%) |
Jan 07, 2008 | 12.59 | 12.59 | 12.48 | 12.48 | 7,281 | -0.13(-1.04%) |
Jan 04, 2008 | 12.61 | 12.61 | 12.61 | 12.61 | 2,080 | -0.23(-1.77%) |
Jan 03, 2008 | 12.84 | 12.87 | 12.81 | 12.84 | 23,403 | +0.04(+0.33%) |
Jan 02, 2008 | 12.97 | 13.01 | 12.79 | 12.79 | 2,600 | -0.17(-1.32%) |
Jan 01, 2008 | 13.02 | 13.02 | 12.97 | 12.97 | 21,323 | +0.00(+0.00%) |
Dec 31, 2007 | 13.02 | 13.02 | 12.97 | 12.97 | 21,323 | -0.11(-0.85%) |
Dec 28, 2007 | 13.12 | 13.12 | 13.02 | 13.08 | 20,283 | -0.07(-0.53%) |
Dec 27, 2007 | 13.19 | 13.19 | 13.15 | 13.15 | 10,401 | -0.10(-0.73%) |
Dec 26, 2007 | 13.24 | 13.24 | 13.24 | 13.24 | 1,040 | +0.02(+0.16%) |
Dec 24, 2007 | 13.20 | 13.22 | 13.20 | 13.22 | 7,281 | +0.14(+1.10%) |
Dec 21, 2007 | 13.03 | 13.08 | 13.03 | 13.08 | 1,560 | +0.10(+0.79%) |
Dec 20, 2007 | 12.91 | 12.98 | 12.91 | 12.98 | 3,640 | +0.05(+0.36%) |
Dec 19, 2007 | 12.98 | 13.01 | 12.88 | 12.93 | 33,285 | -0.01(-0.10%) |
Dec 18, 2007 | 12.93 | 12.95 | 12.83 | 12.94 | 15,082 | +0.05(+0.39%) |
Dec 17, 2007 | 12.98 | 13.01 | 12.88 | 12.89 | 47,327 | -0.20(-1.56%) |
Dec 14, 2007 | 13.13 | 13.15 | 13.10 | 13.10 | 30,685 | -0.14(-1.06%) |
Dec 13, 2007 | 13.13 | 13.24 | 13.10 | 13.24 | 73,852 | -0.01(-0.04%) |
Dec 12, 2007 | 13.35 | 13.35 | 13.21 | 13.24 | 3,640 | +0.07(+0.56%) |
Dec 11, 2007 | 13.49 | 13.50 | 13.17 | 13.17 | 107,137 | -0.30(-2.23%) |
Dec 10, 2007 | 13.46 | 13.47 | 13.46 | 13.47 | 4,680 | +0.08(+0.59%) |
Dec 07, 2007 | 13.41 | 13.42 | 13.35 | 13.39 | 382,782 | +0.22(+1.65%) |
Dec 06, 2007 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | +0.00(+0.00%) |
Dec 05, 2007 | 13.17 | 13.17 | 13.17 | 13.17 | 9,361 | +0.06(+0.44%) |
Dec 04, 2007 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | +0.00(+0.00%) |