Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.52 | 11.52 | 11.17 | 11.21 | 3,876,284 | -0.36(-3.09%) |
Feb 28, 2008 | 11.48 | 11.73 | 11.40 | 11.57 | 3,158,969 | +0.04(+0.34%) |
Feb 27, 2008 | 11.12 | 11.66 | 10.97 | 11.53 | 4,515,320 | +0.39(+3.49%) |
Feb 26, 2008 | 11.30 | 11.41 | 11.10 | 11.14 | 3,558,500 | -0.19(-1.65%) |
Feb 25, 2008 | 11.32 | 11.40 | 11.06 | 11.33 | 2,896,092 | -0.01(-0.07%) |
Feb 22, 2008 | 11.18 | 11.39 | 10.96 | 11.34 | 3,194,388 | +0.17(+1.53%) |
Feb 21, 2008 | 11.66 | 11.77 | 11.07 | 11.17 | 5,168,848 | -0.41(-3.56%) |
Feb 20, 2008 | 11.05 | 11.69 | 11.00 | 11.58 | 6,826,460 | +0.52(+4.71%) |
Feb 19, 2008 | 10.71 | 11.19 | 10.71 | 11.06 | 4,801,434 | +0.45(+4.26%) |
Feb 18, 2008 | 10.67 | 10.70 | 10.48 | 10.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.67 | 10.70 | 10.48 | 10.61 | 3,011,193 | -0.04(-0.37%) |
Feb 14, 2008 | 10.76 | 10.85 | 10.62 | 10.65 | 3,433,465 | -0.12(-1.16%) |
Feb 13, 2008 | 10.70 | 10.79 | 10.66 | 10.77 | 2,837,359 | +0.17(+1.62%) |
Feb 12, 2008 | 10.66 | 10.76 | 10.51 | 10.60 | 1,794,711 | +0.05(+0.44%) |
Feb 11, 2008 | 10.65 | 10.67 | 10.45 | 10.55 | 2,937,431 | -0.09(-0.88%) |
Feb 08, 2008 | 10.61 | 10.70 | 10.51 | 10.65 | 3,139,022 | +0.01(+0.07%) |
Feb 07, 2008 | 10.65 | 10.72 | 10.50 | 10.64 | 3,664,171 | -0.06(-0.58%) |
Feb 06, 2008 | 10.82 | 10.86 | 10.60 | 10.70 | 2,959,398 | -0.03(-0.29%) |
Feb 05, 2008 | 10.90 | 11.01 | 10.58 | 10.73 | 6,025,362 | -0.20(-1.85%) |
Feb 04, 2008 | 11.21 | 11.31 | 10.92 | 10.93 | 4,185,458 | -0.28(-2.50%) |
Feb 01, 2008 | 11.11 | 11.43 | 11.06 | 11.21 | 2,829,483 | +0.15(+1.34%) |
Jan 31, 2008 | 10.72 | 11.21 | 10.62 | 11.07 | 3,410,337 | +0.16(+1.50%) |
Jan 30, 2008 | 10.89 | 11.05 | 10.61 | 10.90 | 5,817,274 | +0.28(+2.64%) |
Jan 29, 2008 | 10.86 | 10.89 | 10.58 | 10.62 | 4,580,039 | -0.26(-2.43%) |
Jan 28, 2008 | 10.13 | 11.19 | 10.13 | 10.89 | 7,433,817 | +0.57(+5.50%) |
Jan 25, 2008 | 10.64 | 10.64 | 10.14 | 10.32 | 5,420,927 | -0.18(-1.70%) |
Jan 24, 2008 | 10.61 | 10.74 | 10.46 | 10.50 | 4,458,354 | -0.05(-0.52%) |
Jan 23, 2008 | 10.18 | 10.58 | 9.970 | 10.55 | 6,599,140 | +0.09(+0.82%) |
Jan 22, 2008 | 10.13 | 10.69 | 10.12 | 10.47 | 5,223,911 | +0.10(+0.98%) |
Jan 21, 2008 | 10.70 | 10.75 | 10.22 | 10.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.70 | 10.75 | 10.22 | 10.37 | 5,289,081 | -0.24(-2.27%) |
Jan 17, 2008 | 10.91 | 11.07 | 10.53 | 10.61 | 4,951,872 | -0.30(-2.71%) |
Jan 16, 2008 | 10.74 | 11.04 | 10.68 | 10.90 | 4,722,038 | +0.10(+0.94%) |
Jan 15, 2008 | 10.80 | 10.97 | 10.76 | 10.80 | 2,718,590 | -0.12(-1.07%) |
Jan 14, 2008 | 11.06 | 11.08 | 10.86 | 10.92 | 3,051,597 | -0.07(-0.64%) |
Jan 11, 2008 | 11.18 | 11.18 | 10.89 | 10.99 | 3,014,852 | -0.29(-2.55%) |
Jan 10, 2008 | 10.96 | 11.37 | 10.86 | 11.28 | 3,618,378 | +0.26(+2.33%) |
Jan 09, 2008 | 10.84 | 11.03 | 10.74 | 11.02 | 3,705,263 | +0.15(+1.36%) |
Jan 08, 2008 | 11.39 | 11.39 | 10.86 | 10.87 | 3,929,835 | -0.40(-3.52%) |
Jan 07, 2008 | 10.87 | 11.31 | 10.84 | 11.27 | 3,615,817 | +0.44(+4.10%) |
Jan 04, 2008 | 11.07 | 11.07 | 10.76 | 10.83 | 4,218,123 | -0.26(-2.39%) |
Jan 03, 2008 | 11.89 | 11.89 | 11.07 | 11.09 | 5,129,321 | -0.67(-5.69%) |
Jan 02, 2008 | 11.85 | 12.05 | 11.69 | 11.76 | 2,907,513 | -0.17(-1.43%) |
Jan 01, 2008 | 11.93 | 11.99 | 11.83 | 11.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.93 | 11.99 | 11.83 | 11.93 | 2,124,540 | -0.05(-0.45%) |
Dec 28, 2007 | 11.88 | 12.15 | 11.88 | 11.99 | 2,112,348 | +0.05(+0.39%) |
Dec 27, 2007 | 12.00 | 12.06 | 11.85 | 11.94 | 2,810,071 | -0.07(-0.58%) |
Dec 26, 2007 | 12.01 | 12.08 | 11.94 | 12.01 | 4,616,995 | +0.03(+0.26%) |
Dec 24, 2007 | 11.89 | 12.09 | 11.87 | 11.98 | 887,425 | +0.04(+0.33%) |
Dec 21, 2007 | 11.67 | 12.03 | 11.64 | 11.94 | 5,133,655 | +0.41(+3.58%) |
Dec 20, 2007 | 11.50 | 11.65 | 11.32 | 11.53 | 2,833,279 | +0.13(+1.16%) |
Dec 19, 2007 | 11.53 | 11.53 | 11.21 | 11.39 | 3,230,744 | -0.11(-0.95%) |
Dec 18, 2007 | 11.09 | 11.58 | 11.07 | 11.50 | 4,042,375 | +0.48(+4.38%) |
Dec 17, 2007 | 11.19 | 11.25 | 10.97 | 11.02 | 2,839,590 | -0.19(-1.74%) |
Dec 14, 2007 | 11.53 | 11.68 | 11.21 | 11.21 | 2,864,604 | -0.44(-3.80%) |
Dec 13, 2007 | 11.72 | 11.83 | 11.48 | 11.66 | 2,845,327 | -0.08(-0.66%) |
Dec 12, 2007 | 11.94 | 12.06 | 11.54 | 11.74 | 3,086,562 | +0.04(+0.33%) |
Dec 11, 2007 | 11.92 | 12.05 | 11.67 | 11.70 | 3,156,445 | -0.23(-1.89%) |
Dec 10, 2007 | 11.89 | 12.03 | 11.78 | 11.92 | 2,551,734 | +0.03(+0.26%) |
Dec 07, 2007 | 12.05 | 12.23 | 11.88 | 11.89 | 2,447,888 | -0.07(-0.59%) |
Dec 06, 2007 | 11.39 | 11.98 | 11.36 | 11.96 | 4,165,594 | +0.57(+4.99%) |
Dec 05, 2007 | 11.41 | 11.46 | 11.13 | 11.39 | 4,122,338 | +0.11(+0.96%) |
Dec 04, 2007 | 11.22 | 11.51 | 11.21 | 11.29 | 3,371,939 | -0.04(-0.34%) |