Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.78 | 10.85 | 10.51 | 10.56 | 26,096,248 | -0.36(-3.30%) |
Feb 28, 2008 | 11.18 | 11.18 | 10.86 | 10.92 | 8,003,258 | -0.37(-3.28%) |
Feb 27, 2008 | 11.06 | 11.46 | 11.00 | 11.29 | 12,093,877 | +0.17(+1.57%) |
Feb 26, 2008 | 10.84 | 11.38 | 10.84 | 11.12 | 9,786,757 | +0.20(+1.82%) |
Feb 25, 2008 | 10.71 | 10.97 | 10.59 | 10.92 | 8,918,627 | +0.28(+2.65%) |
Feb 22, 2008 | 10.79 | 10.82 | 10.44 | 10.64 | 9,179,234 | -0.08(-0.77%) |
Feb 21, 2008 | 10.72 | 10.98 | 10.67 | 10.72 | 7,514,088 | +0.05(+0.51%) |
Feb 20, 2008 | 10.38 | 10.72 | 10.36 | 10.66 | 8,196,709 | +0.28(+2.68%) |
Feb 19, 2008 | 10.70 | 10.80 | 10.38 | 10.39 | 10,235,761 | -0.18(-1.66%) |
Feb 18, 2008 | 10.68 | 10.76 | 10.50 | 10.56 | 7,610,269 | +0.00(+0.00%) |
Feb 15, 2008 | 10.68 | 10.76 | 10.50 | 10.56 | 7,610,269 | -0.17(-1.57%) |
Feb 14, 2008 | 10.95 | 10.95 | 10.68 | 10.73 | 16,891,284 | -0.15(-1.39%) |
Feb 13, 2008 | 10.85 | 11.04 | 10.81 | 10.88 | 16,457,235 | +0.04(+0.38%) |
Feb 12, 2008 | 10.83 | 11.08 | 10.75 | 10.84 | 12,052,662 | +0.11(+1.02%) |
Feb 11, 2008 | 10.64 | 10.77 | 10.63 | 10.73 | 15,176,292 | +0.06(+0.55%) |
Feb 08, 2008 | 10.44 | 10.70 | 10.44 | 10.67 | 12,444,637 | +0.11(+1.07%) |
Feb 07, 2008 | 10.37 | 10.70 | 10.25 | 10.56 | 10,352,983 | +0.16(+1.55%) |
Feb 06, 2008 | 10.64 | 10.73 | 10.38 | 10.40 | 8,150,184 | -0.15(-1.40%) |
Feb 05, 2008 | 10.67 | 10.78 | 10.51 | 10.54 | 10,118,201 | -0.43(-3.91%) |
Feb 04, 2008 | 11.05 | 11.16 | 10.94 | 10.97 | 9,398,719 | -0.15(-1.33%) |
Feb 01, 2008 | 10.95 | 11.18 | 10.81 | 11.12 | 13,391,956 | +0.17(+1.57%) |
Jan 31, 2008 | 10.94 | 11.07 | 10.77 | 10.95 | 15,395,415 | -0.20(-1.75%) |
Jan 30, 2008 | 10.78 | 11.19 | 10.77 | 11.14 | 16,540,906 | +0.33(+3.08%) |
Jan 29, 2008 | 10.57 | 10.89 | 10.55 | 10.81 | 13,605,228 | +0.26(+2.44%) |
Jan 28, 2008 | 10.36 | 10.58 | 10.20 | 10.55 | 9,482,974 | +0.16(+1.59%) |
Jan 25, 2008 | 10.94 | 11.05 | 10.35 | 10.39 | 21,963,530 | +0.39(+3.95%) |
Jan 24, 2008 | 9.642 | 10.12 | 9.546 | 9.995 | 18,683,370 | +0.51(+5.35%) |
Jan 23, 2008 | 9.333 | 9.515 | 9.086 | 9.487 | 19,479,140 | +0.27(+2.94%) |
Jan 22, 2008 | 9.457 | 9.539 | 8.997 | 9.216 | 20,686,498 | -0.56(-5.72%) |
Jan 21, 2008 | 9.923 | 9.978 | 9.549 | 9.776 | 11,066,432 | +0.00(+0.00%) |
Jan 18, 2008 | 9.923 | 9.978 | 9.549 | 9.776 | 10,214,154 | +0.12(+1.21%) |
Jan 17, 2008 | 9.786 | 9.999 | 9.645 | 9.659 | 10,019,208 | -0.23(-2.36%) |
Jan 16, 2008 | 9.988 | 10.13 | 9.559 | 9.892 | 16,147,791 | -0.02(-0.24%) |
Jan 15, 2008 | 10.01 | 10.19 | 9.916 | 9.916 | 15,207,551 | -0.29(-2.82%) |
Jan 14, 2008 | 9.968 | 10.30 | 9.916 | 10.20 | 10,001,390 | +0.49(+5.01%) |
Jan 11, 2008 | 9.851 | 9.896 | 9.642 | 9.717 | 9,269,944 | -0.23(-2.34%) |
Jan 10, 2008 | 9.875 | 9.988 | 9.693 | 9.951 | 11,075,094 | -0.01(-0.10%) |
Jan 09, 2008 | 9.951 | 10.05 | 9.717 | 9.961 | 10,065,637 | +0.08(+0.80%) |
Jan 08, 2008 | 10.37 | 10.37 | 9.875 | 9.882 | 8,906,477 | -0.39(-3.84%) |
Jan 07, 2008 | 10.21 | 10.44 | 10.15 | 10.28 | 10,606,159 | +0.04(+0.37%) |
Jan 04, 2008 | 10.43 | 10.44 | 10.14 | 10.24 | 11,121,476 | -0.21(-2.04%) |
Jan 03, 2008 | 10.48 | 10.55 | 10.34 | 10.45 | 6,749,384 | +0.00(+0.00%) |
Jan 02, 2008 | 10.76 | 10.80 | 10.40 | 10.45 | 8,763,099 | -0.33(-3.06%) |
Jan 01, 2008 | 10.77 | 10.87 | 10.74 | 10.78 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.77 | 10.87 | 10.74 | 10.78 | 4,996,743 | -0.05(-0.44%) |
Dec 28, 2007 | 10.93 | 10.96 | 10.75 | 10.83 | 4,231,461 | -0.03(-0.25%) |
Dec 27, 2007 | 11.13 | 11.16 | 10.85 | 10.86 | 4,814,116 | -0.26(-2.32%) |
Dec 26, 2007 | 11.14 | 11.24 | 11.08 | 11.11 | 3,660,202 | -0.11(-0.98%) |
Dec 24, 2007 | 11.25 | 11.33 | 11.14 | 11.22 | 1,378,691 | +0.01(+0.06%) |
Dec 21, 2007 | 11.32 | 11.33 | 11.01 | 11.22 | 16,086,505 | +0.01(+0.12%) |
Dec 20, 2007 | 10.97 | 11.21 | 10.94 | 11.20 | 10,301,029 | +0.35(+3.19%) |
Dec 19, 2007 | 10.71 | 10.94 | 10.69 | 10.86 | 9,967,970 | +0.15(+1.44%) |
Dec 18, 2007 | 10.73 | 10.92 | 10.65 | 10.70 | 10,130,849 | -0.08(-0.76%) |
Dec 17, 2007 | 10.74 | 10.97 | 10.74 | 10.78 | 6,950,715 | -0.05(-0.51%) |
Dec 14, 2007 | 10.91 | 11.06 | 10.83 | 10.84 | 12,893,268 | -0.22(-1.95%) |
Dec 13, 2007 | 10.81 | 11.10 | 10.81 | 11.06 | 13,933,775 | +0.21(+1.90%) |
Dec 12, 2007 | 10.76 | 10.98 | 10.66 | 10.85 | 16,870,640 | +0.49(+4.70%) |
Dec 11, 2007 | 10.45 | 10.58 | 10.35 | 10.36 | 17,268,636 | -0.17(-1.60%) |
Dec 10, 2007 | 10.53 | 10.64 | 10.44 | 10.53 | 7,295,845 | +0.06(+0.56%) |
Dec 07, 2007 | 10.46 | 10.58 | 10.43 | 10.47 | 8,624,904 | -0.03(-0.26%) |
Dec 06, 2007 | 10.19 | 10.55 | 10.15 | 10.50 | 16,444,263 | +0.26(+2.58%) |
Dec 05, 2007 | 10.12 | 10.25 | 10.03 | 10.24 | 18,141,756 | +0.18(+1.81%) |
Dec 04, 2007 | 10.01 | 10.19 | 9.879 | 10.05 | 131,929,592 | -0.14(-1.35%) |