Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.90 | 11.99 | 11.67 | 11.87 | 1,109,067 | +0.01(+0.07%) |
Feb 28, 2008 | 11.44 | 12.01 | 11.44 | 11.86 | 3,008,256 | +0.23(+1.97%) |
Feb 27, 2008 | 11.47 | 11.66 | 11.37 | 11.63 | 892,868 | +0.21(+1.87%) |
Feb 26, 2008 | 11.47 | 11.87 | 11.31 | 11.42 | 924,753 | -0.06(-0.48%) |
Feb 25, 2008 | 11.65 | 11.69 | 11.31 | 11.47 | 469,461 | -0.11(-0.96%) |
Feb 22, 2008 | 11.68 | 11.91 | 11.34 | 11.58 | 1,350,343 | -0.17(-1.41%) |
Feb 21, 2008 | 11.35 | 11.91 | 11.35 | 11.75 | 1,552,170 | +0.45(+3.99%) |
Feb 20, 2008 | 11.20 | 11.36 | 10.53 | 11.30 | 746,517 | +0.17(+1.49%) |
Feb 19, 2008 | 11.27 | 11.60 | 11.08 | 11.13 | 631,462 | +0.13(+1.22%) |
Feb 18, 2008 | 10.84 | 11.11 | 10.64 | 11.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.84 | 11.11 | 10.64 | 11.00 | 384,273 | +0.02(+0.14%) |
Feb 14, 2008 | 11.32 | 11.32 | 10.88 | 10.98 | 326,390 | -0.02(-0.14%) |
Feb 13, 2008 | 10.81 | 11.08 | 10.67 | 11.00 | 404,187 | +0.16(+1.46%) |
Feb 12, 2008 | 11.22 | 11.27 | 10.80 | 10.84 | 767,500 | -0.21(-1.86%) |
Feb 11, 2008 | 10.28 | 11.21 | 10.21 | 11.04 | 966,479 | +0.84(+8.22%) |
Feb 08, 2008 | 10.02 | 10.48 | 9.929 | 10.21 | 607,280 | +0.25(+2.54%) |
Feb 07, 2008 | 9.881 | 10.12 | 9.493 | 9.952 | 701,674 | -0.10(-1.02%) |
Feb 06, 2008 | 10.27 | 10.34 | 10.000 | 10.06 | 701,625 | -0.21(-2.08%) |
Feb 05, 2008 | 11.08 | 11.10 | 10.21 | 10.27 | 907,309 | -0.85(-7.62%) |
Feb 04, 2008 | 11.46 | 11.46 | 11.05 | 11.12 | 356,888 | -0.39(-3.37%) |
Feb 01, 2008 | 11.48 | 12.10 | 11.04 | 11.50 | 1,916,081 | +0.15(+1.32%) |
Jan 31, 2008 | 10.59 | 11.52 | 10.59 | 11.35 | 919,597 | +0.55(+5.13%) |
Jan 30, 2008 | 10.81 | 11.31 | 10.62 | 10.80 | 1,727,497 | +0.06(+0.59%) |
Jan 29, 2008 | 10.80 | 10.83 | 10.50 | 10.74 | 1,573,807 | +0.10(+0.89%) |
Jan 28, 2008 | 9.818 | 10.74 | 9.778 | 10.64 | 1,092,230 | +0.70(+7.09%) |
Jan 25, 2008 | 9.968 | 10.28 | 9.873 | 9.936 | 782,163 | +0.07(+0.72%) |
Jan 24, 2008 | 9.968 | 10.22 | 9.596 | 9.865 | 1,272,654 | -0.01(-0.08%) |
Jan 23, 2008 | 9.889 | 9.929 | 9.217 | 9.873 | 1,462,168 | -0.39(-3.78%) |
Jan 22, 2008 | 10.13 | 10.60 | 9.232 | 10.26 | 1,333,682 | -0.49(-4.56%) |
Jan 21, 2008 | 10.48 | 10.80 | 10.28 | 10.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.48 | 10.80 | 10.28 | 10.75 | 1,709,751 | +0.33(+3.19%) |
Jan 17, 2008 | 10.06 | 10.42 | 9.533 | 10.42 | 2,844,635 | +0.39(+3.86%) |
Jan 16, 2008 | 10.36 | 10.36 | 8.861 | 10.03 | 2,862,128 | -0.51(-4.80%) |
Jan 15, 2008 | 11.00 | 11.00 | 10.29 | 10.54 | 1,914,288 | -0.44(-4.03%) |
Jan 14, 2008 | 10.79 | 11.47 | 10.79 | 10.98 | 3,736,985 | +0.23(+2.13%) |
Jan 11, 2008 | 10.72 | 11.00 | 10.52 | 10.75 | 905,130 | +0.07(+0.67%) |
Jan 10, 2008 | 11.19 | 11.39 | 10.51 | 10.68 | 1,420,588 | -0.35(-3.16%) |
Jan 09, 2008 | 10.29 | 11.43 | 10.28 | 11.03 | 4,882,068 | +0.82(+8.06%) |
Jan 08, 2008 | 9.770 | 10.48 | 9.770 | 10.21 | 2,655,517 | +0.47(+4.88%) |
Jan 07, 2008 | 9.652 | 9.905 | 9.493 | 9.731 | 1,641,611 | +0.12(+1.23%) |
Jan 04, 2008 | 9.731 | 9.802 | 9.438 | 9.612 | 650,926 | -0.10(-1.06%) |
Jan 03, 2008 | 9.612 | 9.897 | 9.509 | 9.715 | 583,224 | +0.07(+0.74%) |
Jan 02, 2008 | 9.770 | 9.968 | 9.454 | 9.644 | 1,109,062 | -0.32(-3.25%) |
Jan 01, 2008 | 9.747 | 10.05 | 9.391 | 9.968 | 1,157,858 | +0.00(+0.00%) |
Dec 31, 2007 | 9.747 | 10.05 | 9.391 | 9.968 | 1,157,858 | +0.07(+0.72%) |
Dec 28, 2007 | 9.304 | 10.23 | 9.169 | 9.897 | 1,743,976 | +0.64(+6.92%) |
Dec 27, 2007 | 9.098 | 9.414 | 9.035 | 9.256 | 842,639 | +0.09(+0.95%) |
Dec 26, 2007 | 9.090 | 9.232 | 9.027 | 9.169 | 237,282 | +0.09(+0.96%) |
Dec 24, 2007 | 8.876 | 9.098 | 8.876 | 9.082 | 157,522 | +0.20(+2.23%) |
Dec 21, 2007 | 8.821 | 8.940 | 8.805 | 8.884 | 545,814 | +0.19(+2.18%) |
Dec 20, 2007 | 8.584 | 8.758 | 8.465 | 8.694 | 4,929,359 | +0.15(+1.76%) |
Dec 19, 2007 | 8.615 | 8.702 | 8.259 | 8.544 | 647,437 | -0.06(-0.64%) |
Dec 18, 2007 | 8.188 | 8.679 | 8.188 | 8.599 | 642,122 | +0.41(+5.02%) |
Dec 17, 2007 | 8.465 | 8.465 | 8.109 | 8.188 | 615,836 | -0.38(-4.43%) |
Dec 14, 2007 | 8.228 | 8.623 | 7.967 | 8.568 | 489,812 | +0.35(+4.23%) |
Dec 13, 2007 | 8.386 | 8.425 | 8.085 | 8.220 | 262,665 | -0.19(-2.26%) |
Dec 12, 2007 | 8.663 | 8.900 | 8.228 | 8.410 | 596,117 | -0.21(-2.48%) |
Dec 11, 2007 | 8.584 | 8.742 | 8.544 | 8.623 | 569,446 | +0.14(+1.68%) |
Dec 10, 2007 | 8.758 | 8.758 | 8.307 | 8.481 | 579,622 | -0.17(-1.92%) |
Dec 07, 2007 | 8.584 | 8.742 | 8.528 | 8.647 | 386,035 | +0.02(+0.28%) |
Dec 06, 2007 | 8.766 | 8.766 | 8.544 | 8.623 | 328,142 | -0.10(-1.18%) |
Dec 05, 2007 | 8.592 | 8.900 | 8.592 | 8.726 | 235,110 | +0.13(+1.47%) |
Dec 04, 2007 | 8.592 | 8.781 | 8.584 | 8.599 | 165,588 | -0.06(-0.73%) |