Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.04 | 11.48 | 10.97 | 11.15 | 580,967 | -0.02(-0.18%) |
Feb 28, 2008 | 10.90 | 11.34 | 10.84 | 11.17 | 414,488 | +0.27(+2.48%) |
Feb 27, 2008 | 10.86 | 10.92 | 10.70 | 10.90 | 363,336 | +0.28(+2.64%) |
Feb 26, 2008 | 10.89 | 10.95 | 10.47 | 10.62 | 353,650 | -0.25(-2.30%) |
Feb 25, 2008 | 10.08 | 10.87 | 10.08 | 10.87 | 326,079 | +0.80(+7.94%) |
Feb 22, 2008 | 10.28 | 10.40 | 10.03 | 10.07 | 382,025 | -0.21(-2.04%) |
Feb 21, 2008 | 10.29 | 10.92 | 10.12 | 10.28 | 365,541 | +0.01(+0.10%) |
Feb 20, 2008 | 10.20 | 10.28 | 10.05 | 10.27 | 373,111 | -0.10(-0.96%) |
Feb 19, 2008 | 10.57 | 10.57 | 10.17 | 10.37 | 535,183 | +0.14(+1.37%) |
Feb 18, 2008 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.55 | 10.58 | 10.10 | 10.23 | 300,435 | -0.19(-1.82%) |
Feb 14, 2008 | 10.45 | 10.79 | 10.35 | 10.42 | 222,683 | -0.08(-0.76%) |
Feb 13, 2008 | 10.63 | 10.63 | 10.28 | 10.50 | 276,686 | -0.09(-0.85%) |
Feb 12, 2008 | 11.25 | 11.25 | 10.57 | 10.59 | 255,598 | -0.67(-5.95%) |
Feb 11, 2008 | 11.28 | 11.48 | 11.02 | 11.26 | 204,798 | -0.12(-1.05%) |
Feb 08, 2008 | 11.34 | 11.38 | 11.16 | 11.38 | 241,375 | +0.29(+2.61%) |
Feb 07, 2008 | 11.17 | 11.55 | 11.05 | 11.09 | 312,220 | +0.04(+0.36%) |
Feb 06, 2008 | 11.10 | 11.24 | 10.93 | 11.05 | 159,628 | +0.20(+1.84%) |
Feb 05, 2008 | 10.68 | 11.10 | 10.68 | 10.85 | 319,890 | +0.01(+0.09%) |
Feb 04, 2008 | 11.00 | 11.00 | 10.53 | 10.84 | 396,540 | -0.26(-2.34%) |
Feb 01, 2008 | 11.50 | 11.64 | 10.87 | 11.10 | 266,730 | -0.45(-3.90%) |
Jan 31, 2008 | 11.26 | 11.71 | 11.26 | 11.55 | 233,443 | -0.04(-0.35%) |
Jan 30, 2008 | 11.20 | 11.78 | 11.15 | 11.59 | 319,891 | +0.43(+3.85%) |
Jan 29, 2008 | 11.50 | 11.67 | 11.13 | 11.16 | 258,581 | -0.44(-3.79%) |
Jan 28, 2008 | 11.40 | 11.66 | 11.12 | 11.60 | 339,739 | +0.18(+1.58%) |
Jan 25, 2008 | 12.01 | 12.06 | 11.13 | 11.42 | 503,911 | -0.23(-1.97%) |
Jan 24, 2008 | 11.20 | 11.65 | 11.02 | 11.65 | 481,714 | +0.89(+8.27%) |
Jan 23, 2008 | 10.85 | 11.28 | 10.41 | 10.76 | 473,665 | -0.33(-2.98%) |
Jan 22, 2008 | 10.25 | 11.35 | 10.20 | 11.09 | 624,046 | +0.79(+7.67%) |
Jan 21, 2008 | 10.50 | 11.12 | 10.27 | 10.30 | 264,887 | -1.02(-9.01%) |
Jan 18, 2008 | 11.59 | 11.59 | 10.61 | 11.32 | 551,188 | -0.02(-0.18%) |
Jan 17, 2008 | 11.35 | 11.85 | 11.01 | 11.34 | 649,605 | +0.38(+3.47%) |
Jan 16, 2008 | 10.47 | 11.37 | 10.02 | 10.96 | 642,494 | +0.31(+2.91%) |
Jan 15, 2008 | 11.20 | 11.54 | 10.54 | 10.65 | 471,225 | -0.65(-5.75%) |
Jan 14, 2008 | 11.64 | 11.97 | 11.17 | 11.30 | 566,998 | +0.01(+0.09%) |
Jan 11, 2008 | 11.40 | 11.50 | 11.07 | 11.29 | 405,048 | +0.04(+0.36%) |
Jan 10, 2008 | 11.09 | 11.40 | 10.71 | 11.25 | 620,597 | +0.10(+0.90%) |
Jan 09, 2008 | 11.50 | 11.59 | 10.86 | 11.15 | 662,346 | -0.35(-3.04%) |
Jan 08, 2008 | 11.47 | 11.95 | 11.26 | 11.50 | 896,027 | +0.55(+5.02%) |
Jan 07, 2008 | 12.19 | 12.25 | 10.75 | 10.95 | 1,644,855 | -0.85(-7.20%) |
Jan 04, 2008 | 10.32 | 12.38 | 10.32 | 11.80 | 1,767,829 | +1.47(+14.23%) |
Jan 03, 2008 | 9.590 | 10.63 | 9.490 | 10.33 | 1,320,601 | +1.44(+16.20%) |
Jan 02, 2008 | 8.240 | 8.890 | 8.150 | 8.890 | 415,808 | +0.79(+9.75%) |
Jan 01, 2008 | 8.050 | 8.250 | 7.750 | 8.100 | 211,354 | +0.00(+0.00%) |
Dec 31, 2007 | 8.050 | 8.250 | 7.750 | 8.100 | 211,354 | -0.04(-0.49%) |
Dec 28, 2007 | 8.210 | 8.340 | 7.960 | 8.140 | 353,353 | -0.06(-0.73%) |
Dec 27, 2007 | 8.490 | 8.500 | 8.070 | 8.200 | 276,174 | +0.09(+1.11%) |
Dec 26, 2007 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 8.140 | 8.380 | 8.110 | 8.110 | 341,581 | +0.06(+0.75%) |
Dec 21, 2007 | 7.710 | 8.050 | 7.710 | 8.050 | 437,003 | +0.35(+4.55%) |
Dec 20, 2007 | 7.770 | 8.080 | 7.520 | 7.700 | 901,790 | +0.22(+2.94%) |
Dec 19, 2007 | 6.500 | 7.580 | 6.320 | 7.480 | 1,370,380 | +1.33(+21.63%) |
Dec 18, 2007 | 7.200 | 7.300 | 5.900 | 6.150 | 1,707,848 | -0.88(-12.52%) |
Dec 17, 2007 | 7.990 | 8.000 | 7.030 | 7.030 | 729,760 | -0.98(-12.23%) |
Dec 14, 2007 | 8.350 | 8.350 | 8.010 | 8.010 | 257,028 | -0.35(-4.19%) |
Dec 13, 2007 | 8.850 | 8.850 | 8.260 | 8.360 | 450,796 | -0.49(-5.54%) |
Dec 12, 2007 | 9.020 | 9.180 | 8.730 | 8.850 | 344,125 | -0.05(-0.56%) |
Dec 11, 2007 | 9.150 | 9.470 | 8.900 | 8.900 | 495,481 | -0.20(-2.20%) |
Dec 10, 2007 | 9.500 | 9.630 | 9.100 | 9.100 | 507,285 | -0.31(-3.29%) |
Dec 07, 2007 | 9.300 | 9.450 | 9.150 | 9.410 | 307,676 | +0.10(+1.07%) |
Dec 06, 2007 | 8.680 | 9.320 | 8.640 | 9.310 | 640,159 | +0.51(+5.80%) |
Dec 05, 2007 | 9.330 | 9.480 | 8.710 | 8.800 | 749,265 | -0.43(-4.66%) |
Dec 04, 2007 | 9.500 | 9.680 | 9.130 | 9.230 | 437,767 | -0.20(-2.12%) |