Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.67 | 11.96 | 11.57 | 11.74 | 394,105 | -0.12(-1.03%) |
Feb 28, 2008 | 11.91 | 12.08 | 11.77 | 11.86 | 245,581 | -0.12(-0.96%) |
Feb 27, 2008 | 12.13 | 12.27 | 11.91 | 11.98 | 318,014 | -0.30(-2.47%) |
Feb 26, 2008 | 11.89 | 12.38 | 11.86 | 12.28 | 349,345 | +0.32(+2.71%) |
Feb 25, 2008 | 11.75 | 12.04 | 11.73 | 11.96 | 290,264 | +0.18(+1.56%) |
Feb 22, 2008 | 11.64 | 11.78 | 11.46 | 11.77 | 330,214 | +0.13(+1.08%) |
Feb 21, 2008 | 11.91 | 12.22 | 11.60 | 11.65 | 397,033 | -0.15(-1.28%) |
Feb 20, 2008 | 11.72 | 11.82 | 11.57 | 11.80 | 203,784 | +0.04(+0.31%) |
Feb 19, 2008 | 11.97 | 11.98 | 11.64 | 11.76 | 318,466 | +0.05(+0.40%) |
Feb 18, 2008 | 11.71 | 11.76 | 11.50 | 11.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.71 | 11.76 | 11.50 | 11.71 | 253,691 | -0.05(-0.46%) |
Feb 14, 2008 | 12.10 | 12.12 | 11.67 | 11.77 | 320,956 | -0.32(-2.68%) |
Feb 13, 2008 | 12.03 | 12.18 | 11.96 | 12.09 | 186,040 | +0.19(+1.57%) |
Feb 12, 2008 | 11.81 | 12.06 | 11.72 | 11.91 | 257,639 | +0.13(+1.10%) |
Feb 11, 2008 | 11.88 | 11.90 | 11.64 | 11.78 | 376,793 | -0.12(-1.03%) |
Feb 08, 2008 | 12.19 | 12.24 | 11.82 | 11.90 | 578,914 | -0.36(-2.94%) |
Feb 07, 2008 | 12.24 | 12.54 | 12.10 | 12.26 | 497,789 | -0.13(-1.02%) |
Feb 06, 2008 | 12.26 | 12.54 | 12.07 | 12.39 | 439,176 | +0.08(+0.65%) |
Feb 05, 2008 | 12.49 | 12.59 | 12.24 | 12.31 | 343,799 | -0.41(-3.26%) |
Feb 04, 2008 | 12.43 | 12.82 | 12.36 | 12.72 | 360,435 | +0.22(+1.73%) |
Feb 01, 2008 | 12.51 | 12.64 | 12.25 | 12.50 | 362,930 | +0.05(+0.43%) |
Jan 31, 2008 | 11.81 | 12.55 | 11.64 | 12.45 | 826,664 | +0.54(+4.54%) |
Jan 30, 2008 | 12.19 | 12.28 | 11.91 | 11.91 | 494,073 | -0.36(-2.94%) |
Jan 29, 2008 | 12.36 | 12.37 | 12.14 | 12.27 | 535,662 | -0.06(-0.47%) |
Jan 28, 2008 | 12.26 | 12.39 | 12.09 | 12.33 | 516,808 | +0.06(+0.53%) |
Jan 25, 2008 | 12.46 | 12.60 | 12.11 | 12.26 | 1,606,432 | -0.03(-0.21%) |
Jan 24, 2008 | 12.48 | 12.51 | 12.12 | 12.29 | 574,054 | -0.10(-0.82%) |
Jan 23, 2008 | 12.07 | 12.50 | 11.93 | 12.39 | 650,938 | +0.04(+0.29%) |
Jan 22, 2008 | 12.25 | 12.70 | 12.00 | 12.35 | 673,476 | -0.61(-4.73%) |
Jan 21, 2008 | 13.40 | 13.51 | 12.77 | 12.97 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.40 | 13.51 | 12.77 | 12.97 | 695,734 | -0.50(-3.75%) |
Jan 17, 2008 | 13.60 | 13.80 | 13.40 | 13.47 | 367,644 | -0.05(-0.40%) |
Jan 16, 2008 | 13.43 | 13.69 | 13.30 | 13.53 | 359,603 | +0.10(+0.73%) |
Jan 15, 2008 | 13.51 | 13.62 | 13.32 | 13.43 | 398,419 | -0.23(-1.66%) |
Jan 14, 2008 | 13.66 | 13.70 | 13.38 | 13.66 | 296,943 | +0.12(+0.88%) |
Jan 11, 2008 | 13.81 | 13.81 | 13.53 | 13.54 | 252,859 | -0.39(-2.82%) |
Jan 10, 2008 | 13.96 | 14.14 | 13.58 | 13.93 | 458,227 | -0.23(-1.60%) |
Jan 09, 2008 | 13.78 | 14.23 | 13.78 | 14.16 | 636,307 | +0.45(+3.29%) |
Jan 08, 2008 | 14.08 | 14.52 | 13.70 | 13.71 | 350,456 | -0.36(-2.56%) |
Jan 07, 2008 | 14.00 | 14.19 | 13.76 | 14.07 | 357,940 | +0.16(+1.17%) |
Jan 04, 2008 | 14.22 | 14.22 | 13.72 | 13.90 | 609,967 | -0.17(-1.20%) |
Jan 03, 2008 | 13.35 | 14.25 | 13.35 | 14.07 | 726,416 | +0.71(+5.32%) |
Jan 02, 2008 | 13.64 | 13.71 | 13.25 | 13.36 | 433,298 | -0.23(-1.67%) |
Jan 01, 2008 | 13.40 | 13.67 | 13.33 | 13.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.40 | 13.67 | 13.33 | 13.59 | 478,270 | +0.19(+1.40%) |
Dec 28, 2007 | 14.24 | 14.35 | 13.26 | 13.40 | 1,125,113 | -0.60(-4.25%) |
Dec 27, 2007 | 14.85 | 14.85 | 14.00 | 14.00 | 438,569 | -0.85(-5.73%) |
Dec 26, 2007 | 15.13 | 15.16 | 14.83 | 14.85 | 226,519 | -0.31(-2.05%) |
Dec 24, 2007 | 14.83 | 15.19 | 14.83 | 15.16 | 116,725 | +0.31(+2.11%) |
Dec 21, 2007 | 14.89 | 15.03 | 14.70 | 14.85 | 603,263 | +0.16(+1.08%) |
Dec 20, 2007 | 15.11 | 15.16 | 14.07 | 14.69 | 771,331 | -0.36(-2.42%) |
Dec 19, 2007 | 15.05 | 15.19 | 14.88 | 15.05 | 203,263 | -0.05(-0.33%) |
Dec 18, 2007 | 14.56 | 15.10 | 14.50 | 15.10 | 322,728 | +0.63(+4.39%) |
Dec 17, 2007 | 14.60 | 14.71 | 14.38 | 14.47 | 292,576 | -0.19(-1.33%) |
Dec 14, 2007 | 15.13 | 15.38 | 14.66 | 14.66 | 269,081 | -0.49(-3.26%) |
Dec 13, 2007 | 14.77 | 15.36 | 14.75 | 15.16 | 517,086 | +0.33(+2.24%) |
Dec 12, 2007 | 14.83 | 15.05 | 14.69 | 14.82 | 287,516 | +0.30(+2.09%) |
Dec 11, 2007 | 15.14 | 15.37 | 14.49 | 14.52 | 331,046 | -0.59(-3.91%) |
Dec 10, 2007 | 14.98 | 15.25 | 14.83 | 15.11 | 183,844 | +0.13(+0.89%) |
Dec 07, 2007 | 15.10 | 15.22 | 14.95 | 14.98 | 275,871 | -0.13(-0.86%) |
Dec 06, 2007 | 14.90 | 15.22 | 14.90 | 15.11 | 488,805 | +0.22(+1.50%) |
Dec 05, 2007 | 14.91 | 15.04 | 14.70 | 14.89 | 279,756 | +0.17(+1.15%) |
Dec 04, 2007 | 14.81 | 14.93 | 14.62 | 14.72 | 225,549 | -0.26(-1.76%) |