Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.67 | 11.80 | 11.64 | 11.75 | 340,600 | -0.03(-0.23%) |
Feb 28, 2008 | 11.88 | 12.03 | 11.65 | 11.78 | 114,234 | -0.20(-1.68%) |
Feb 27, 2008 | 11.87 | 12.21 | 11.86 | 11.98 | 253,672 | -0.10(-0.81%) |
Feb 26, 2008 | 12.04 | 12.21 | 11.98 | 12.07 | 195,305 | -0.03(-0.26%) |
Feb 25, 2008 | 11.96 | 12.17 | 11.94 | 12.11 | 147,817 | +0.11(+0.89%) |
Feb 22, 2008 | 12.34 | 12.41 | 11.93 | 12.00 | 177,647 | -0.30(-2.47%) |
Feb 21, 2008 | 12.29 | 12.56 | 12.22 | 12.30 | 292,080 | +0.16(+1.33%) |
Feb 20, 2008 | 12.13 | 12.42 | 11.98 | 12.14 | 308,646 | -0.01(-0.07%) |
Feb 19, 2008 | 12.29 | 12.36 | 12.06 | 12.15 | 273,460 | -0.00(-0.04%) |
Feb 18, 2008 | 11.73 | 12.18 | 11.62 | 12.15 | 378,916 | +0.00(+0.00%) |
Feb 15, 2008 | 11.73 | 12.18 | 11.62 | 12.15 | 378,916 | +0.43(+3.66%) |
Feb 14, 2008 | 11.97 | 12.06 | 11.61 | 11.73 | 229,697 | -0.27(-2.27%) |
Feb 13, 2008 | 12.02 | 12.17 | 11.94 | 12.00 | 256,153 | -0.01(-0.07%) |
Feb 12, 2008 | 12.06 | 12.28 | 11.92 | 12.01 | 329,978 | +0.00(+0.04%) |
Feb 11, 2008 | 11.96 | 12.24 | 11.75 | 12.00 | 874,435 | -0.10(-0.81%) |
Feb 08, 2008 | 11.91 | 12.17 | 11.75 | 12.10 | 926,761 | -0.01(-0.11%) |
Feb 07, 2008 | 11.89 | 12.73 | 11.53 | 12.11 | 3,165,318 | +2.54(+26.55%) |
Feb 06, 2008 | 10.72 | 10.72 | 9.559 | 9.573 | 1,068,904 | -1.03(-9.69%) |
Feb 05, 2008 | 11.50 | 11.50 | 10.33 | 10.60 | 936,376 | -0.88(-7.70%) |
Feb 04, 2008 | 11.37 | 11.64 | 11.37 | 11.48 | 485,570 | +0.25(+2.20%) |
Feb 01, 2008 | 11.37 | 11.56 | 11.17 | 11.24 | 547,193 | -0.14(-1.27%) |
Jan 31, 2008 | 11.50 | 11.53 | 11.33 | 11.38 | 184,313 | -0.17(-1.51%) |
Jan 30, 2008 | 11.60 | 11.66 | 11.48 | 11.56 | 201,159 | -0.10(-0.84%) |
Jan 29, 2008 | 11.97 | 11.97 | 11.51 | 11.65 | 465,830 | -0.14(-1.21%) |
Jan 28, 2008 | 11.81 | 11.83 | 11.57 | 11.80 | 433,097 | +0.07(+0.61%) |
Jan 25, 2008 | 11.74 | 11.99 | 11.66 | 11.73 | 534,368 | +0.10(+0.88%) |
Jan 24, 2008 | 11.72 | 12.05 | 11.46 | 11.62 | 431,499 | -0.03(-0.27%) |
Jan 23, 2008 | 11.32 | 11.72 | 11.06 | 11.65 | 449,762 | -0.06(-0.50%) |
Jan 22, 2008 | 10.67 | 11.84 | 10.55 | 11.71 | 833,937 | +0.71(+6.50%) |
Jan 21, 2008 | 11.59 | 11.67 | 10.76 | 11.00 | 323,047 | +0.00(+0.00%) |
Jan 18, 2008 | 11.59 | 11.67 | 10.76 | 11.00 | 323,047 | -0.58(-4.98%) |
Jan 17, 2008 | 11.57 | 11.70 | 11.48 | 11.57 | 429,565 | +0.08(+0.74%) |
Jan 16, 2008 | 11.48 | 11.73 | 11.41 | 11.49 | 514,594 | +0.04(+0.31%) |
Jan 15, 2008 | 11.52 | 11.70 | 11.40 | 11.45 | 236,679 | -0.10(-0.85%) |
Jan 14, 2008 | 11.88 | 11.99 | 11.41 | 11.55 | 1,764,217 | -0.25(-2.12%) |
Jan 11, 2008 | 12.21 | 12.24 | 11.53 | 11.80 | 463,943 | -0.36(-2.98%) |
Jan 10, 2008 | 12.16 | 12.34 | 11.78 | 12.16 | 660,364 | -0.01(-0.07%) |
Jan 09, 2008 | 12.89 | 13.10 | 11.70 | 12.17 | 1,041,389 | -0.71(-5.51%) |
Jan 08, 2008 | 13.24 | 13.26 | 12.64 | 12.88 | 455,698 | -0.37(-2.76%) |
Jan 07, 2008 | 13.58 | 13.75 | 13.14 | 13.25 | 405,209 | -0.15(-1.10%) |
Jan 04, 2008 | 14.03 | 14.31 | 13.22 | 13.40 | 414,459 | -0.67(-4.76%) |
Jan 03, 2008 | 14.09 | 14.61 | 14.04 | 14.07 | 489,504 | -0.18(-1.29%) |
Jan 02, 2008 | 14.52 | 14.52 | 14.04 | 14.25 | 1,065,438 | -1.13(-7.35%) |
Jan 01, 2008 | 15.57 | 15.65 | 15.34 | 15.38 | 804,085 | +0.00(+0.00%) |
Dec 31, 2007 | 15.57 | 15.65 | 15.34 | 15.38 | 804,085 | -0.04(-0.26%) |
Dec 28, 2007 | 14.83 | 15.42 | 14.83 | 15.42 | 638,859 | +0.68(+4.64%) |
Dec 27, 2007 | 14.73 | 15.00 | 14.73 | 14.74 | 366,346 | +0.03(+0.21%) |
Dec 26, 2007 | 14.21 | 14.83 | 14.21 | 14.71 | 357,282 | +0.20(+1.35%) |
Dec 24, 2007 | 14.47 | 14.59 | 14.21 | 14.51 | 266,712 | +0.04(+0.25%) |
Dec 21, 2007 | 14.50 | 14.52 | 14.37 | 14.47 | 209,437 | -0.02(-0.12%) |
Dec 20, 2007 | 14.38 | 14.50 | 14.12 | 14.49 | 380,729 | +0.19(+1.34%) |
Dec 19, 2007 | 14.30 | 14.45 | 14.24 | 14.30 | 136,076 | -0.04(-0.28%) |
Dec 18, 2007 | 14.45 | 14.47 | 14.30 | 14.34 | 338,138 | -0.07(-0.47%) |
Dec 17, 2007 | 14.39 | 14.50 | 14.29 | 14.41 | 322,183 | +0.02(+0.16%) |
Dec 14, 2007 | 14.25 | 14.50 | 14.12 | 14.38 | 129,378 | +0.13(+0.94%) |
Dec 13, 2007 | 14.03 | 14.41 | 13.96 | 14.25 | 258,962 | +0.20(+1.40%) |
Dec 12, 2007 | 13.90 | 14.08 | 13.62 | 14.05 | 469,752 | +0.21(+1.52%) |
Dec 11, 2007 | 13.46 | 14.01 | 13.46 | 13.84 | 387,615 | +0.39(+2.89%) |
Dec 10, 2007 | 13.44 | 13.68 | 13.23 | 13.45 | 563,658 | +0.09(+0.70%) |
Dec 07, 2007 | 13.76 | 13.76 | 13.24 | 13.36 | 338,706 | -0.42(-3.05%) |
Dec 06, 2007 | 13.73 | 14.16 | 13.72 | 13.78 | 203,700 | -0.22(-1.56%) |
Dec 05, 2007 | 14.17 | 14.17 | 13.73 | 14.00 | 178,263 | -0.11(-0.79%) |
Dec 04, 2007 | 14.03 | 14.48 | 13.85 | 14.11 | 727,312 | +0.05(+0.38%) |