Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.34 | 10.34 | 9.995 | 10.07 | 1,824,496 | -0.34(-3.29%) |
Feb 28, 2008 | 10.50 | 10.55 | 10.33 | 10.41 | 1,230,419 | -0.13(-1.21%) |
Feb 27, 2008 | 10.51 | 10.63 | 10.50 | 10.54 | 452,273 | -0.06(-0.57%) |
Feb 26, 2008 | 10.53 | 10.66 | 10.49 | 10.60 | 460,790 | -0.03(-0.26%) |
Feb 25, 2008 | 10.51 | 10.64 | 10.46 | 10.62 | 723,619 | +0.13(+1.26%) |
Feb 22, 2008 | 10.52 | 10.62 | 10.45 | 10.49 | 1,105,207 | -0.03(-0.31%) |
Feb 21, 2008 | 10.82 | 10.98 | 10.49 | 10.52 | 424,033 | -0.24(-2.21%) |
Feb 20, 2008 | 10.63 | 10.83 | 10.49 | 10.76 | 1,291,025 | -0.09(-0.86%) |
Feb 19, 2008 | 11.08 | 11.10 | 10.82 | 10.86 | 426,724 | -0.08(-0.76%) |
Feb 18, 2008 | 11.01 | 11.03 | 10.90 | 10.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.01 | 11.03 | 10.90 | 10.94 | 397,007 | -0.08(-0.75%) |
Feb 14, 2008 | 11.21 | 11.31 | 10.94 | 11.02 | 436,871 | -0.21(-1.87%) |
Feb 13, 2008 | 11.15 | 11.23 | 11.08 | 11.23 | 429,261 | +0.20(+1.85%) |
Feb 12, 2008 | 10.95 | 11.11 | 10.87 | 11.03 | 509,351 | +0.07(+0.65%) |
Feb 11, 2008 | 10.93 | 11.04 | 10.82 | 10.95 | 534,175 | -0.02(-0.15%) |
Feb 08, 2008 | 10.97 | 11.04 | 10.88 | 10.97 | 329,964 | +0.02(+0.15%) |
Feb 07, 2008 | 10.98 | 11.07 | 10.82 | 10.95 | 487,969 | -0.07(-0.65%) |
Feb 06, 2008 | 11.04 | 11.19 | 10.92 | 11.03 | 381,424 | +0.08(+0.71%) |
Feb 05, 2008 | 11.14 | 11.18 | 10.90 | 10.95 | 378,525 | -0.34(-3.03%) |
Feb 04, 2008 | 11.20 | 11.39 | 11.09 | 11.29 | 483,077 | +0.09(+0.79%) |
Feb 01, 2008 | 11.14 | 11.25 | 11.04 | 11.20 | 401,356 | +0.08(+0.74%) |
Jan 31, 2008 | 10.59 | 11.20 | 10.55 | 11.12 | 837,503 | +0.35(+3.28%) |
Jan 30, 2008 | 10.97 | 11.12 | 10.77 | 10.77 | 658,840 | -0.28(-2.50%) |
Jan 29, 2008 | 11.08 | 11.11 | 11.00 | 11.04 | 308,220 | +0.02(+0.15%) |
Jan 28, 2008 | 10.77 | 11.06 | 10.70 | 11.03 | 335,762 | +0.23(+2.09%) |
Jan 25, 2008 | 11.07 | 11.08 | 10.73 | 10.80 | 599,769 | -0.14(-1.31%) |
Jan 24, 2008 | 11.15 | 11.20 | 10.87 | 10.94 | 683,846 | -0.14(-1.29%) |
Jan 23, 2008 | 10.59 | 11.16 | 10.56 | 11.09 | 1,170,910 | +0.25(+2.29%) |
Jan 22, 2008 | 10.71 | 11.11 | 10.65 | 10.84 | 1,068,351 | -0.25(-2.29%) |
Jan 21, 2008 | 11.46 | 11.48 | 11.04 | 11.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.46 | 11.48 | 11.04 | 11.09 | 709,848 | -0.30(-2.66%) |
Jan 17, 2008 | 11.74 | 11.77 | 11.40 | 11.40 | 827,718 | -0.35(-2.96%) |
Jan 16, 2008 | 11.69 | 11.89 | 11.66 | 11.74 | 942,780 | +0.01(+0.05%) |
Jan 15, 2008 | 11.60 | 11.87 | 11.60 | 11.74 | 496,848 | -0.06(-0.51%) |
Jan 14, 2008 | 11.84 | 11.92 | 11.80 | 11.80 | 644,888 | +0.04(+0.33%) |
Jan 11, 2008 | 11.69 | 11.91 | 11.61 | 11.76 | 638,727 | -0.01(-0.05%) |
Jan 10, 2008 | 11.62 | 11.98 | 11.57 | 11.77 | 905,996 | +0.07(+0.57%) |
Jan 09, 2008 | 11.43 | 11.70 | 11.42 | 11.70 | 676,960 | +0.25(+2.17%) |
Jan 08, 2008 | 11.67 | 11.83 | 11.43 | 11.45 | 669,350 | -0.18(-1.57%) |
Jan 07, 2008 | 11.60 | 11.67 | 11.52 | 11.63 | 680,947 | +0.12(+1.01%) |
Jan 04, 2008 | 11.58 | 11.64 | 11.47 | 11.52 | 474,742 | -0.17(-1.42%) |
Jan 03, 2008 | 11.85 | 11.89 | 11.66 | 11.68 | 767,198 | -0.12(-1.03%) |
Jan 02, 2008 | 11.89 | 11.99 | 11.70 | 11.80 | 819,202 | -0.08(-0.70%) |
Jan 01, 2008 | 11.84 | 11.97 | 11.78 | 11.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.84 | 11.97 | 11.78 | 11.89 | 689,101 | -0.02(-0.14%) |
Dec 28, 2007 | 11.96 | 12.09 | 11.90 | 11.90 | 504,587 | -0.09(-0.78%) |
Dec 27, 2007 | 12.17 | 12.24 | 11.97 | 12.00 | 442,851 | -0.15(-1.23%) |
Dec 26, 2007 | 12.10 | 12.21 | 12.09 | 12.15 | 274,520 | -0.06(-0.45%) |
Dec 24, 2007 | 12.13 | 12.21 | 12.06 | 12.20 | 124,121 | +0.04(+0.36%) |
Dec 21, 2007 | 12.15 | 12.27 | 12.01 | 12.16 | 1,198,452 | +0.20(+1.66%) |
Dec 20, 2007 | 11.97 | 11.97 | 11.74 | 11.96 | 508,264 | +0.07(+0.56%) |
Dec 19, 2007 | 11.91 | 11.98 | 11.85 | 11.89 | 466,046 | -0.06(-0.46%) |
Dec 18, 2007 | 11.99 | 12.00 | 11.77 | 11.95 | 773,179 | +0.08(+0.65%) |
Dec 17, 2007 | 11.90 | 12.03 | 11.84 | 11.87 | 1,270,026 | -0.09(-0.74%) |
Dec 14, 2007 | 11.78 | 12.05 | 11.76 | 11.96 | 1,208,871 | +0.08(+0.65%) |
Dec 13, 2007 | 11.60 | 11.91 | 11.60 | 11.88 | 575,353 | +0.17(+1.41%) |
Dec 12, 2007 | 12.00 | 12.11 | 11.60 | 11.72 | 782,600 | +0.00(+0.00%) |
Dec 11, 2007 | 12.14 | 12.21 | 11.72 | 11.72 | 556,282 | -0.35(-2.93%) |
Dec 10, 2007 | 12.16 | 12.21 | 12.07 | 12.07 | 391,753 | -0.11(-0.91%) |
Dec 07, 2007 | 12.23 | 12.25 | 12.08 | 12.18 | 336,124 | -0.04(-0.32%) |
Dec 06, 2007 | 12.04 | 12.22 | 11.99 | 12.22 | 680,947 | +0.13(+1.10%) |
Dec 05, 2007 | 11.96 | 12.19 | 11.91 | 12.09 | 704,322 | +0.28(+2.34%) |
Dec 04, 2007 | 11.73 | 11.85 | 11.69 | 11.81 | 459,884 | -0.05(-0.42%) |