Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.05 | 11.17 | 10.77 | 10.81 | 4,622,017 | -0.38(-3.42%) |
Feb 28, 2008 | 11.16 | 11.30 | 11.01 | 11.20 | 2,720,405 | -0.07(-0.62%) |
Feb 27, 2008 | 11.02 | 11.30 | 10.98 | 11.27 | 2,513,959 | +0.20(+1.83%) |
Feb 26, 2008 | 10.49 | 11.11 | 10.49 | 11.06 | 2,923,611 | +0.31(+2.91%) |
Feb 25, 2008 | 10.65 | 10.80 | 10.41 | 10.75 | 2,825,498 | +0.09(+0.82%) |
Feb 22, 2008 | 10.76 | 10.76 | 10.37 | 10.66 | 3,666,196 | -0.07(-0.65%) |
Feb 21, 2008 | 10.80 | 10.88 | 10.70 | 10.73 | 2,993,829 | -0.06(-0.54%) |
Feb 20, 2008 | 10.68 | 10.83 | 10.58 | 10.79 | 2,646,420 | +0.08(+0.76%) |
Feb 19, 2008 | 10.91 | 11.01 | 10.66 | 10.71 | 2,807,368 | -0.10(-0.97%) |
Feb 18, 2008 | 10.81 | 10.95 | 10.65 | 10.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.81 | 10.95 | 10.65 | 10.81 | 3,102,489 | -0.13(-1.17%) |
Feb 14, 2008 | 11.06 | 11.12 | 10.94 | 10.94 | 2,413,974 | -0.14(-1.26%) |
Feb 13, 2008 | 11.00 | 11.10 | 10.87 | 11.08 | 3,854,416 | +0.20(+1.81%) |
Feb 12, 2008 | 10.92 | 11.01 | 10.77 | 10.88 | 2,503,487 | +0.01(+0.05%) |
Feb 11, 2008 | 10.90 | 10.96 | 10.80 | 10.88 | 2,111,323 | +0.01(+0.05%) |
Feb 08, 2008 | 10.98 | 11.08 | 10.78 | 10.87 | 2,675,475 | -0.07(-0.64%) |
Feb 07, 2008 | 10.83 | 11.05 | 10.78 | 10.94 | 3,422,056 | +0.06(+0.59%) |
Feb 06, 2008 | 11.08 | 11.24 | 10.85 | 10.88 | 3,413,919 | -0.15(-1.37%) |
Feb 05, 2008 | 11.54 | 11.54 | 11.01 | 11.03 | 3,199,487 | -0.35(-3.06%) |
Feb 04, 2008 | 11.58 | 11.60 | 11.30 | 11.38 | 2,514,709 | -0.14(-1.21%) |
Feb 01, 2008 | 11.18 | 11.52 | 11.18 | 11.52 | 5,079,969 | +0.36(+3.22%) |
Jan 31, 2008 | 10.72 | 11.27 | 10.59 | 11.16 | 4,747,957 | +0.28(+2.61%) |
Jan 30, 2008 | 11.05 | 11.25 | 10.81 | 10.87 | 3,654,837 | -0.20(-1.83%) |
Jan 29, 2008 | 10.81 | 11.08 | 10.69 | 11.07 | 5,187,504 | +0.40(+3.72%) |
Jan 28, 2008 | 10.54 | 10.69 | 10.38 | 10.68 | 2,927,917 | +0.17(+1.63%) |
Jan 25, 2008 | 10.65 | 10.84 | 10.44 | 10.51 | 4,351,797 | -0.14(-1.36%) |
Jan 24, 2008 | 10.88 | 10.88 | 10.53 | 10.65 | 6,224,802 | -0.23(-2.08%) |
Jan 23, 2008 | 9.909 | 10.91 | 9.909 | 10.88 | 6,507,874 | +0.65(+6.35%) |
Jan 22, 2008 | 9.950 | 10.93 | 9.950 | 10.23 | 8,553,408 | -0.24(-2.33%) |
Jan 21, 2008 | 10.35 | 10.75 | 10.33 | 10.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.35 | 10.75 | 10.33 | 10.47 | 6,580,575 | +0.13(+1.23%) |
Jan 17, 2008 | 10.58 | 10.58 | 10.29 | 10.34 | 4,946,439 | -0.22(-2.09%) |
Jan 16, 2008 | 10.12 | 10.72 | 10.09 | 10.56 | 5,658,715 | +0.37(+3.64%) |
Jan 15, 2008 | 10.23 | 10.36 | 10.16 | 10.19 | 3,379,257 | -0.18(-1.73%) |
Jan 14, 2008 | 10.59 | 10.69 | 10.30 | 10.37 | 5,722,741 | -0.11(-1.05%) |
Jan 11, 2008 | 10.29 | 10.62 | 10.28 | 10.48 | 4,477,113 | +0.10(+0.95%) |
Jan 10, 2008 | 10.34 | 10.53 | 10.15 | 10.38 | 4,784,721 | -0.02(-0.17%) |
Jan 09, 2008 | 9.875 | 10.40 | 9.846 | 10.40 | 5,975,445 | +0.55(+5.53%) |
Jan 08, 2008 | 10.01 | 10.25 | 9.793 | 9.857 | 5,648,469 | -0.26(-2.52%) |
Jan 07, 2008 | 9.967 | 10.24 | 9.869 | 10.11 | 5,522,424 | +0.15(+1.51%) |
Jan 04, 2008 | 10.29 | 10.39 | 9.944 | 9.961 | 6,847,684 | -0.33(-3.21%) |
Jan 03, 2008 | 10.80 | 10.87 | 10.19 | 10.29 | 8,707,384 | -0.50(-4.62%) |
Jan 02, 2008 | 10.74 | 10.88 | 10.49 | 10.79 | 6,053,692 | +0.02(+0.22%) |
Jan 01, 2008 | 10.44 | 10.92 | 10.44 | 10.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.44 | 10.92 | 10.44 | 10.77 | 3,930,066 | +0.28(+2.65%) |
Dec 28, 2007 | 10.38 | 10.55 | 10.26 | 10.49 | 4,047,215 | +0.09(+0.89%) |
Dec 27, 2007 | 10.67 | 10.73 | 10.38 | 10.40 | 5,887,435 | -0.31(-2.87%) |
Dec 26, 2007 | 10.77 | 10.81 | 10.55 | 10.70 | 4,692,255 | -0.05(-0.49%) |
Dec 24, 2007 | 10.83 | 11.07 | 10.63 | 10.76 | 2,407,424 | -0.14(-1.28%) |
Dec 21, 2007 | 10.90 | 11.07 | 10.70 | 10.89 | 5,326,736 | +0.10(+0.91%) |
Dec 20, 2007 | 10.69 | 10.88 | 10.66 | 10.80 | 4,201,395 | +0.09(+0.81%) |
Dec 19, 2007 | 10.81 | 10.96 | 10.51 | 10.71 | 4,847,548 | -0.12(-1.07%) |
Dec 18, 2007 | 10.26 | 10.96 | 10.26 | 10.83 | 7,857,576 | +0.62(+6.08%) |
Dec 17, 2007 | 10.55 | 10.56 | 10.19 | 10.21 | 7,082,614 | -0.42(-3.93%) |
Dec 14, 2007 | 10.53 | 10.80 | 10.44 | 10.62 | 4,248,074 | -0.06(-0.54%) |
Dec 13, 2007 | 11.18 | 11.19 | 10.62 | 10.68 | 7,208,019 | -0.58(-5.15%) |
Dec 12, 2007 | 11.53 | 11.53 | 11.07 | 11.26 | 6,002,315 | +0.07(+0.62%) |
Dec 11, 2007 | 10.78 | 11.63 | 10.78 | 11.19 | 7,627,909 | -0.38(-3.26%) |
Dec 10, 2007 | 11.39 | 11.65 | 11.38 | 11.57 | 3,399,056 | -0.04(-0.35%) |
Dec 07, 2007 | 11.87 | 12.07 | 11.55 | 11.61 | 2,728,987 | -0.27(-2.25%) |
Dec 06, 2007 | 11.64 | 11.90 | 11.53 | 11.87 | 3,458,851 | +0.23(+1.99%) |
Dec 05, 2007 | 11.27 | 11.71 | 11.17 | 11.64 | 4,839,168 | +0.45(+4.04%) |
Dec 04, 2007 | 10.86 | 11.35 | 10.67 | 11.19 | 5,097,359 | -0.09(-0.82%) |