Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.03 | 11.11 | 10.90 | 10.95 | 407,249 | -0.22(-1.95%) |
Feb 28, 2008 | 11.01 | 11.25 | 11.01 | 11.17 | 592,732 | +0.09(+0.78%) |
Feb 27, 2008 | 10.77 | 11.19 | 10.73 | 11.08 | 615,703 | +0.19(+1.76%) |
Feb 26, 2008 | 10.75 | 10.99 | 10.65 | 10.89 | 1,074,758 | +0.14(+1.29%) |
Feb 25, 2008 | 10.65 | 10.80 | 10.62 | 10.75 | 1,252,750 | +0.08(+0.74%) |
Feb 22, 2008 | 10.58 | 10.75 | 10.57 | 10.67 | 1,562,611 | +0.09(+0.81%) |
Feb 21, 2008 | 10.65 | 10.65 | 10.51 | 10.59 | 1,098,500 | +0.03(+0.31%) |
Feb 20, 2008 | 10.50 | 10.68 | 10.47 | 10.55 | 463,278 | -0.04(-0.37%) |
Feb 19, 2008 | 10.80 | 10.80 | 10.46 | 10.59 | 735,257 | -0.19(-1.78%) |
Feb 18, 2008 | 10.82 | 10.88 | 10.75 | 10.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.82 | 10.88 | 10.75 | 10.79 | 537,908 | -0.09(-0.79%) |
Feb 14, 2008 | 10.96 | 10.98 | 10.82 | 10.87 | 452,012 | -0.10(-0.90%) |
Feb 13, 2008 | 10.99 | 11.00 | 10.89 | 10.97 | 660,875 | +0.12(+1.10%) |
Feb 12, 2008 | 10.85 | 10.90 | 10.71 | 10.85 | 417,381 | +0.08(+0.74%) |
Feb 11, 2008 | 10.87 | 10.87 | 10.64 | 10.77 | 302,618 | -0.03(-0.25%) |
Feb 08, 2008 | 10.86 | 10.91 | 10.75 | 10.80 | 326,192 | -0.07(-0.61%) |
Feb 07, 2008 | 10.89 | 11.17 | 10.65 | 10.86 | 434,470 | -0.05(-0.42%) |
Feb 06, 2008 | 11.44 | 11.44 | 10.72 | 10.91 | 440,968 | -0.36(-3.23%) |
Feb 05, 2008 | 10.73 | 11.30 | 10.72 | 11.27 | 570,119 | +0.32(+2.96%) |
Feb 04, 2008 | 10.93 | 11.10 | 10.83 | 10.95 | 392,127 | -0.02(-0.18%) |
Feb 01, 2008 | 10.96 | 11.10 | 10.84 | 10.97 | 277,354 | +0.11(+0.97%) |
Jan 31, 2008 | 10.48 | 11.02 | 10.34 | 10.86 | 354,925 | +0.21(+1.92%) |
Jan 30, 2008 | 10.77 | 11.09 | 10.63 | 10.66 | 334,056 | -0.17(-1.59%) |
Jan 29, 2008 | 10.75 | 10.91 | 10.71 | 10.83 | 348,196 | +0.22(+2.06%) |
Jan 28, 2008 | 10.38 | 10.69 | 10.31 | 10.61 | 295,494 | +0.23(+2.23%) |
Jan 25, 2008 | 10.36 | 10.54 | 10.26 | 10.38 | 389,858 | +0.19(+1.82%) |
Jan 24, 2008 | 10.57 | 10.68 | 10.10 | 10.20 | 446,719 | -0.34(-3.20%) |
Jan 23, 2008 | 9.714 | 10.57 | 9.628 | 10.53 | 724,369 | +0.63(+6.34%) |
Jan 22, 2008 | 9.635 | 10.02 | 9.595 | 9.906 | 605,959 | -0.07(-0.66%) |
Jan 21, 2008 | 10.20 | 10.37 | 9.859 | 9.972 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.20 | 10.37 | 9.859 | 9.972 | 660,210 | -0.30(-2.96%) |
Jan 17, 2008 | 10.41 | 10.43 | 10.27 | 10.28 | 269,997 | -0.13(-1.21%) |
Jan 16, 2008 | 10.36 | 10.58 | 10.28 | 10.40 | 372,165 | +0.03(+0.32%) |
Jan 15, 2008 | 10.41 | 10.49 | 10.26 | 10.37 | 282,791 | -0.15(-1.45%) |
Jan 14, 2008 | 10.59 | 10.63 | 10.48 | 10.52 | 287,335 | +0.00(+0.00%) |
Jan 11, 2008 | 10.81 | 10.84 | 10.52 | 10.52 | 255,117 | -0.26(-2.39%) |
Jan 10, 2008 | 10.72 | 10.96 | 10.72 | 10.78 | 432,428 | -0.05(-0.49%) |
Jan 09, 2008 | 10.73 | 10.92 | 10.53 | 10.83 | 515,375 | +0.07(+0.61%) |
Jan 08, 2008 | 10.84 | 11.10 | 10.75 | 10.77 | 600,364 | -0.05(-0.49%) |
Jan 07, 2008 | 10.91 | 10.98 | 10.76 | 10.82 | 487,701 | -0.02(-0.18%) |
Jan 04, 2008 | 10.77 | 10.95 | 10.71 | 10.84 | 405,238 | -0.06(-0.55%) |
Jan 03, 2008 | 11.02 | 11.10 | 10.83 | 10.90 | 506,151 | -0.07(-0.60%) |
Jan 02, 2008 | 10.91 | 11.07 | 10.81 | 10.96 | 575,563 | +0.10(+0.91%) |
Jan 01, 2008 | 10.87 | 11.01 | 10.65 | 10.86 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.87 | 11.01 | 10.65 | 10.86 | 344,755 | -0.02(-0.18%) |
Dec 28, 2007 | 11.04 | 11.19 | 10.84 | 10.88 | 233,038 | -0.09(-0.84%) |
Dec 27, 2007 | 10.95 | 11.14 | 10.92 | 10.98 | 353,809 | -0.13(-1.13%) |
Dec 26, 2007 | 10.97 | 11.21 | 10.97 | 11.10 | 329,595 | -0.01(-0.12%) |
Dec 24, 2007 | 10.92 | 11.20 | 10.92 | 11.12 | 211,110 | +0.14(+1.27%) |
Dec 21, 2007 | 11.08 | 11.08 | 10.85 | 10.98 | 704,105 | +0.07(+0.61%) |
Dec 20, 2007 | 10.98 | 11.01 | 10.79 | 10.91 | 505,243 | +0.03(+0.24%) |
Dec 19, 2007 | 10.99 | 11.04 | 10.84 | 10.88 | 444,904 | -0.13(-1.20%) |
Dec 18, 2007 | 11.14 | 11.19 | 10.79 | 11.02 | 495,262 | +0.03(+0.30%) |
Dec 17, 2007 | 10.96 | 11.11 | 10.96 | 10.98 | 355,077 | -0.09(-0.78%) |
Dec 14, 2007 | 11.08 | 11.29 | 10.91 | 11.07 | 823,724 | -0.17(-1.47%) |
Dec 13, 2007 | 10.97 | 11.31 | 10.96 | 11.23 | 1,060,391 | +0.19(+1.74%) |
Dec 12, 2007 | 11.29 | 11.40 | 10.97 | 11.04 | 594,617 | +0.03(+0.24%) |
Dec 11, 2007 | 11.25 | 11.45 | 10.98 | 11.02 | 466,832 | -0.22(-2.00%) |
Dec 10, 2007 | 11.18 | 11.50 | 11.18 | 11.24 | 330,427 | +0.05(+0.41%) |
Dec 07, 2007 | 11.48 | 11.48 | 11.20 | 11.20 | 509,372 | -0.27(-2.36%) |
Dec 06, 2007 | 11.21 | 11.57 | 11.21 | 11.47 | 458,363 | +0.21(+1.88%) |
Dec 05, 2007 | 11.47 | 11.47 | 11.18 | 11.25 | 326,646 | -0.02(-0.18%) |
Dec 04, 2007 | 11.35 | 11.61 | 11.21 | 11.27 | 517,039 | -0.09(-0.81%) |