Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.40 | 12.63 | 12.08 | 12.26 | 62,997 | -0.31(-2.47%) |
Feb 28, 2008 | 12.64 | 12.90 | 12.38 | 12.57 | 44,666 | -0.21(-1.62%) |
Feb 27, 2008 | 12.98 | 13.22 | 12.63 | 12.78 | 46,797 | -0.36(-2.76%) |
Feb 26, 2008 | 12.76 | 13.28 | 12.65 | 13.14 | 68,704 | +0.19(+1.47%) |
Feb 25, 2008 | 12.92 | 13.27 | 12.34 | 12.95 | 34,205 | +0.18(+1.42%) |
Feb 22, 2008 | 12.96 | 13.15 | 12.35 | 12.77 | 48,291 | -0.20(-1.53%) |
Feb 21, 2008 | 13.51 | 13.61 | 12.89 | 12.97 | 64,412 | -0.42(-3.16%) |
Feb 20, 2008 | 12.97 | 13.51 | 12.97 | 13.39 | 33,140 | +0.30(+2.31%) |
Feb 19, 2008 | 13.32 | 13.46 | 12.93 | 13.09 | 41,190 | -0.03(-0.26%) |
Feb 18, 2008 | 12.99 | 13.18 | 12.81 | 13.12 | 27,638 | +0.00(+0.00%) |
Feb 15, 2008 | 12.99 | 13.18 | 12.81 | 13.12 | 27,638 | +0.03(+0.26%) |
Feb 14, 2008 | 13.79 | 13.79 | 12.89 | 13.09 | 95,582 | -0.73(-5.30%) |
Feb 13, 2008 | 13.52 | 14.01 | 13.21 | 13.82 | 63,604 | +0.49(+3.69%) |
Feb 12, 2008 | 13.26 | 13.48 | 13.06 | 13.33 | 74,315 | +0.16(+1.24%) |
Feb 11, 2008 | 13.10 | 13.71 | 12.93 | 13.16 | 106,108 | +0.09(+0.73%) |
Feb 08, 2008 | 13.41 | 13.70 | 13.03 | 13.07 | 40,353 | -0.35(-2.63%) |
Feb 07, 2008 | 12.98 | 13.70 | 12.98 | 13.42 | 44,824 | +0.38(+2.91%) |
Feb 06, 2008 | 13.09 | 13.34 | 12.74 | 13.04 | 43,431 | +0.09(+0.67%) |
Feb 05, 2008 | 12.96 | 13.72 | 12.94 | 12.96 | 57,131 | -0.32(-2.40%) |
Feb 04, 2008 | 13.29 | 13.58 | 13.08 | 13.28 | 204,082 | -0.08(-0.58%) |
Feb 01, 2008 | 13.68 | 13.79 | 12.90 | 13.35 | 201,414 | -0.25(-1.84%) |
Jan 31, 2008 | 12.71 | 13.63 | 12.17 | 13.60 | 56,034 | +0.78(+6.05%) |
Jan 30, 2008 | 12.19 | 13.45 | 12.08 | 12.83 | 75,726 | +0.53(+4.27%) |
Jan 29, 2008 | 12.40 | 12.44 | 11.92 | 12.30 | 42,864 | -0.03(-0.28%) |
Jan 28, 2008 | 12.32 | 12.47 | 11.91 | 12.34 | 67,693 | +0.01(+0.07%) |
Jan 25, 2008 | 12.28 | 12.78 | 12.20 | 12.33 | 54,519 | +0.15(+1.20%) |
Jan 24, 2008 | 13.26 | 13.53 | 12.10 | 12.18 | 88,616 | -1.03(-7.77%) |
Jan 23, 2008 | 11.48 | 13.26 | 11.21 | 13.21 | 86,191 | +1.42(+12.07%) |
Jan 22, 2008 | 11.20 | 12.28 | 10.78 | 11.78 | 133,546 | +0.09(+0.81%) |
Jan 21, 2008 | 11.91 | 11.99 | 11.24 | 11.69 | 71,675 | +0.00(+0.00%) |
Jan 18, 2008 | 11.91 | 11.99 | 11.24 | 11.69 | 71,675 | -0.30(-2.52%) |
Jan 17, 2008 | 12.73 | 12.82 | 11.97 | 11.99 | 28,436 | -0.50(-4.00%) |
Jan 16, 2008 | 11.91 | 12.67 | 11.66 | 12.49 | 117,949 | +0.55(+4.62%) |
Jan 15, 2008 | 11.99 | 12.17 | 11.64 | 11.94 | 28,705 | -0.24(-1.98%) |
Jan 14, 2008 | 12.38 | 12.62 | 11.96 | 12.18 | 116,230 | -0.05(-0.42%) |
Jan 11, 2008 | 12.66 | 12.72 | 12.23 | 12.23 | 82,934 | -0.53(-4.19%) |
Jan 10, 2008 | 12.55 | 13.53 | 12.43 | 12.77 | 64,504 | +0.02(+0.14%) |
Jan 09, 2008 | 12.58 | 12.90 | 12.42 | 12.75 | 67,347 | +0.12(+0.96%) |
Jan 08, 2008 | 13.16 | 13.78 | 12.59 | 12.63 | 59,061 | -0.49(-3.75%) |
Jan 07, 2008 | 12.53 | 13.31 | 12.51 | 13.12 | 40,204 | +0.67(+5.40%) |
Jan 04, 2008 | 12.93 | 13.50 | 12.40 | 12.45 | 42,612 | -0.59(-4.50%) |
Jan 03, 2008 | 13.79 | 13.79 | 13.03 | 13.03 | 68,071 | -0.76(-5.50%) |
Jan 02, 2008 | 14.44 | 14.48 | 13.72 | 13.79 | 79,941 | -0.73(-5.04%) |
Jan 01, 2008 | 14.18 | 14.68 | 14.05 | 14.53 | 47,781 | +0.00(+0.00%) |
Dec 31, 2007 | 14.18 | 14.68 | 14.05 | 14.53 | 47,781 | +0.17(+1.20%) |
Dec 28, 2007 | 14.74 | 14.99 | 14.30 | 14.35 | 54,493 | -0.21(-1.42%) |
Dec 27, 2007 | 15.75 | 15.75 | 14.53 | 14.56 | 69,253 | -1.40(-8.75%) |
Dec 26, 2007 | 15.96 | 16.02 | 15.31 | 15.96 | 85,019 | -0.06(-0.38%) |
Dec 24, 2007 | 15.76 | 16.03 | 15.70 | 16.02 | 28,547 | +0.35(+2.26%) |
Dec 21, 2007 | 15.14 | 15.66 | 15.10 | 15.66 | 144,461 | +0.90(+6.07%) |
Dec 20, 2007 | 14.77 | 14.92 | 14.32 | 14.77 | 39,222 | +0.20(+1.36%) |
Dec 19, 2007 | 14.31 | 15.20 | 14.03 | 14.57 | 156,070 | +0.15(+1.02%) |
Dec 18, 2007 | 13.97 | 14.91 | 13.69 | 14.42 | 174,287 | +0.68(+4.96%) |
Dec 17, 2007 | 14.53 | 14.53 | 13.59 | 13.74 | 96,060 | -0.91(-6.18%) |
Dec 14, 2007 | 15.06 | 15.42 | 14.65 | 14.65 | 32,228 | -0.61(-4.01%) |
Dec 13, 2007 | 14.44 | 15.39 | 14.44 | 15.26 | 51,388 | +0.59(+4.06%) |
Dec 12, 2007 | 15.28 | 15.28 | 14.48 | 14.66 | 53,139 | -0.03(-0.18%) |
Dec 11, 2007 | 15.50 | 15.72 | 14.66 | 14.69 | 43,142 | -0.70(-4.54%) |
Dec 10, 2007 | 15.24 | 15.51 | 15.16 | 15.39 | 32,578 | +0.17(+1.13%) |
Dec 07, 2007 | 14.91 | 15.26 | 14.58 | 15.22 | 51,433 | +0.34(+2.32%) |
Dec 06, 2007 | 14.59 | 15.09 | 14.55 | 14.87 | 144,934 | +0.27(+1.83%) |
Dec 05, 2007 | 14.50 | 14.82 | 14.25 | 14.60 | 60,973 | +0.40(+2.79%) |
Dec 04, 2007 | 14.21 | 14.40 | 14.04 | 14.21 | 67,848 | -0.16(-1.08%) |