Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.05 | 11.14 | 10.65 | 10.67 | 56,073 | -0.52(-4.67%) |
Feb 28, 2008 | 11.14 | 11.29 | 10.89 | 11.19 | 31,599 | +0.04(+0.35%) |
Feb 27, 2008 | 11.33 | 11.48 | 11.14 | 11.16 | 29,843 | -0.30(-2.62%) |
Feb 26, 2008 | 11.04 | 11.68 | 11.04 | 11.46 | 51,219 | +0.37(+3.32%) |
Feb 25, 2008 | 11.14 | 11.23 | 11.06 | 11.09 | 97,586 | -0.05(-0.43%) |
Feb 22, 2008 | 11.14 | 11.21 | 10.99 | 11.14 | 57,209 | +0.00(+0.00%) |
Feb 21, 2008 | 11.44 | 11.57 | 11.14 | 11.14 | 40,067 | -0.24(-2.13%) |
Feb 20, 2008 | 11.23 | 11.43 | 11.10 | 11.38 | 33,664 | +0.05(+0.43%) |
Feb 19, 2008 | 11.23 | 11.44 | 11.16 | 11.33 | 28,707 | +0.26(+2.36%) |
Feb 18, 2008 | 11.18 | 11.18 | 11.02 | 11.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.18 | 11.18 | 11.02 | 11.07 | 80,547 | -0.03(-0.26%) |
Feb 14, 2008 | 10.85 | 11.27 | 10.85 | 11.10 | 109,255 | +0.20(+1.87%) |
Feb 13, 2008 | 10.74 | 10.89 | 10.64 | 10.89 | 142,506 | +0.28(+2.65%) |
Feb 12, 2008 | 10.95 | 10.95 | 10.61 | 10.61 | 82,004 | -0.30(-2.75%) |
Feb 11, 2008 | 10.89 | 11.03 | 10.89 | 10.91 | 37,588 | -0.02(-0.18%) |
Feb 08, 2008 | 11.05 | 11.17 | 10.89 | 10.93 | 51,632 | -0.15(-1.40%) |
Feb 07, 2008 | 11.12 | 11.27 | 10.90 | 11.09 | 62,568 | -0.02(-0.17%) |
Feb 06, 2008 | 11.35 | 11.35 | 11.06 | 11.11 | 52,458 | -0.01(-0.09%) |
Feb 05, 2008 | 11.04 | 11.33 | 11.04 | 11.12 | 66,441 | -0.13(-1.12%) |
Feb 04, 2008 | 11.19 | 11.52 | 11.14 | 11.24 | 67,513 | -0.06(-0.51%) |
Feb 01, 2008 | 11.28 | 11.38 | 11.16 | 11.30 | 87,362 | +0.13(+1.13%) |
Jan 31, 2008 | 11.12 | 11.21 | 10.90 | 11.18 | 106,260 | +0.04(+0.35%) |
Jan 30, 2008 | 11.06 | 11.44 | 10.99 | 11.14 | 71,976 | -0.01(-0.09%) |
Jan 29, 2008 | 11.45 | 11.45 | 10.91 | 11.15 | 81,083 | -0.34(-2.95%) |
Jan 28, 2008 | 10.91 | 11.58 | 10.66 | 11.48 | 70,736 | +0.57(+5.23%) |
Jan 25, 2008 | 11.79 | 11.79 | 10.67 | 10.91 | 94,921 | -0.88(-7.47%) |
Jan 24, 2008 | 12.53 | 12.71 | 11.67 | 11.79 | 49,257 | -0.69(-5.51%) |
Jan 23, 2008 | 11.40 | 12.60 | 11.38 | 12.48 | 120,511 | +0.78(+6.71%) |
Jan 22, 2008 | 12.38 | 12.58 | 11.70 | 11.70 | 81,476 | -1.18(-9.17%) |
Jan 21, 2008 | 12.90 | 13.00 | 12.37 | 12.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.90 | 13.00 | 12.37 | 12.88 | 79,204 | -0.15(-1.19%) |
Jan 17, 2008 | 13.02 | 13.10 | 12.79 | 13.03 | 38,414 | -0.07(-0.52%) |
Jan 16, 2008 | 12.64 | 13.47 | 12.60 | 13.10 | 50,187 | +0.46(+3.60%) |
Jan 15, 2008 | 13.00 | 13.00 | 12.21 | 12.65 | 45,953 | -0.48(-3.69%) |
Jan 14, 2008 | 12.73 | 13.24 | 12.73 | 13.13 | 38,905 | +0.40(+3.12%) |
Jan 11, 2008 | 13.27 | 13.40 | 12.73 | 12.73 | 59,360 | -0.75(-5.53%) |
Jan 10, 2008 | 13.56 | 13.60 | 13.22 | 13.48 | 59,171 | -0.18(-1.35%) |
Jan 09, 2008 | 13.24 | 13.70 | 12.92 | 13.66 | 54,575 | +0.50(+3.83%) |
Jan 08, 2008 | 13.57 | 13.63 | 13.15 | 13.16 | 50,806 | -0.37(-2.72%) |
Jan 07, 2008 | 13.76 | 13.76 | 13.25 | 13.53 | 58,758 | -0.08(-0.57%) |
Jan 04, 2008 | 13.80 | 14.07 | 13.50 | 13.61 | 61,270 | -0.24(-1.75%) |
Jan 03, 2008 | 13.99 | 14.24 | 13.83 | 13.85 | 64,437 | -0.04(-0.28%) |
Jan 02, 2008 | 14.09 | 14.29 | 13.80 | 13.89 | 78,585 | -0.23(-1.65%) |
Jan 01, 2008 | 14.43 | 14.50 | 14.06 | 14.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.43 | 14.50 | 14.06 | 14.12 | 69,291 | -0.41(-2.80%) |
Dec 28, 2007 | 14.72 | 14.89 | 14.05 | 14.53 | 134,761 | -0.09(-0.60%) |
Dec 27, 2007 | 15.09 | 15.24 | 14.48 | 14.61 | 47,089 | -0.56(-3.70%) |
Dec 26, 2007 | 15.15 | 15.27 | 14.59 | 15.17 | 54,730 | -0.03(-0.19%) |
Dec 24, 2007 | 15.86 | 15.94 | 14.85 | 15.20 | 51,632 | -0.53(-3.38%) |
Dec 21, 2007 | 15.55 | 15.74 | 15.43 | 15.74 | 144,675 | +0.43(+2.78%) |
Dec 20, 2007 | 15.29 | 15.43 | 14.52 | 15.31 | 58,861 | +0.20(+1.35%) |
Dec 19, 2007 | 14.88 | 15.16 | 14.73 | 15.11 | 46,469 | +0.17(+1.17%) |
Dec 18, 2007 | 14.45 | 14.98 | 14.17 | 14.93 | 99,548 | +0.57(+3.98%) |
Dec 17, 2007 | 14.72 | 14.96 | 14.29 | 14.36 | 72,905 | -0.47(-3.20%) |
Dec 14, 2007 | 14.77 | 15.18 | 14.67 | 14.84 | 77,965 | +0.05(+0.33%) |
Dec 13, 2007 | 14.69 | 14.88 | 14.05 | 14.79 | 95,830 | +0.01(+0.07%) |
Dec 12, 2007 | 14.93 | 15.15 | 14.59 | 14.78 | 66,296 | +0.15(+0.99%) |
Dec 11, 2007 | 15.11 | 15.25 | 14.53 | 14.63 | 91,803 | -0.46(-3.02%) |
Dec 10, 2007 | 15.97 | 16.11 | 14.86 | 15.09 | 146,533 | -0.91(-5.69%) |
Dec 07, 2007 | 15.75 | 16.03 | 15.59 | 16.00 | 93,352 | +0.40(+2.55%) |
Dec 06, 2007 | 16.61 | 16.61 | 15.39 | 15.60 | 135,897 | -1.83(-10.50%) |
Dec 05, 2007 | 16.60 | 17.43 | 16.60 | 17.43 | 55,763 | +0.96(+5.82%) |
Dec 04, 2007 | 16.56 | 16.82 | 16.40 | 16.47 | 32,322 | -0.19(-1.16%) |