Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.95 | 11.97 | 11.18 | 11.37 | 1,257,936 | -0.15(-1.30%) |
Feb 28, 2008 | 11.50 | 11.65 | 11.08 | 11.52 | 1,977,111 | +0.47(+4.25%) |
Feb 27, 2008 | 11.01 | 11.15 | 10.86 | 11.05 | 1,463,951 | +0.19(+1.75%) |
Feb 26, 2008 | 10.99 | 11.06 | 10.63 | 10.86 | 1,437,712 | +0.01(+0.09%) |
Feb 25, 2008 | 10.58 | 10.92 | 9.950 | 10.85 | 1,246,119 | +0.85(+8.50%) |
Feb 22, 2008 | 10.27 | 10.27 | 9.890 | 10.00 | 1,176,662 | -0.02(-0.20%) |
Feb 21, 2008 | 10.26 | 10.82 | 10.00 | 10.02 | 1,716,499 | -0.05(-0.50%) |
Feb 20, 2008 | 10.03 | 10.16 | 9.860 | 10.07 | 915,614 | -0.08(-0.79%) |
Feb 19, 2008 | 10.50 | 10.50 | 10.06 | 10.15 | 991,552 | +0.07(+0.69%) |
Feb 18, 2008 | 10.54 | 10.60 | 10.00 | 10.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.54 | 10.60 | 10.00 | 10.08 | 846,862 | -0.39(-3.72%) |
Feb 14, 2008 | 10.48 | 10.87 | 10.27 | 10.47 | 542,800 | -0.03(-0.29%) |
Feb 13, 2008 | 10.53 | 10.65 | 10.29 | 10.50 | 616,202 | -0.09(-0.85%) |
Feb 12, 2008 | 11.24 | 11.24 | 10.44 | 10.59 | 589,001 | -0.56(-5.02%) |
Feb 11, 2008 | 11.69 | 11.69 | 10.99 | 11.15 | 603,503 | -0.14(-1.24%) |
Feb 08, 2008 | 11.40 | 11.40 | 11.16 | 11.29 | 493,446 | +0.27(+2.45%) |
Feb 07, 2008 | 10.76 | 11.45 | 10.76 | 11.02 | 1,029,200 | +0.17(+1.57%) |
Feb 06, 2008 | 11.00 | 11.20 | 10.85 | 10.85 | 941,155 | -0.03(-0.28%) |
Feb 05, 2008 | 10.51 | 11.03 | 10.50 | 10.88 | 923,545 | -0.15(-1.36%) |
Feb 04, 2008 | 11.09 | 11.09 | 10.57 | 11.03 | 1,107,900 | -0.22(-1.93%) |
Feb 01, 2008 | 11.40 | 11.60 | 11.00 | 11.25 | 751,065 | -0.19(-1.68%) |
Jan 31, 2008 | 11.75 | 11.75 | 11.20 | 11.44 | 591,138 | -0.12(-1.04%) |
Jan 30, 2008 | 11.27 | 11.93 | 11.19 | 11.56 | 870,643 | +0.29(+2.57%) |
Jan 29, 2008 | 11.31 | 11.71 | 11.13 | 11.27 | 860,264 | -0.19(-1.66%) |
Jan 28, 2008 | 11.35 | 11.61 | 11.04 | 11.46 | 1,076,846 | +0.16(+1.42%) |
Jan 25, 2008 | 11.99 | 12.00 | 11.04 | 11.30 | 1,222,004 | -0.24(-2.08%) |
Jan 24, 2008 | 10.80 | 11.57 | 10.80 | 11.54 | 1,380,211 | +0.78(+7.25%) |
Jan 23, 2008 | 10.50 | 11.00 | 10.09 | 10.76 | 1,216,858 | +0.01(+0.09%) |
Jan 22, 2008 | 9.630 | 11.17 | 9.610 | 10.75 | 1,672,328 | -0.28(-2.54%) |
Jan 21, 2008 | 11.09 | 11.20 | 10.31 | 11.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.09 | 11.20 | 10.31 | 11.03 | 1,665,006 | +0.03(+0.27%) |
Jan 17, 2008 | 11.39 | 11.60 | 10.67 | 11.00 | 1,776,931 | +0.04(+0.36%) |
Jan 16, 2008 | 10.34 | 11.08 | 9.780 | 10.96 | 2,309,514 | +0.33(+3.10%) |
Jan 15, 2008 | 11.39 | 11.45 | 10.37 | 10.63 | 1,645,800 | -0.49(-4.41%) |
Jan 14, 2008 | 11.59 | 11.79 | 11.00 | 11.12 | 1,648,232 | +0.10(+0.91%) |
Jan 11, 2008 | 11.01 | 11.29 | 10.75 | 11.02 | 1,022,345 | -0.13(-1.17%) |
Jan 10, 2008 | 11.00 | 11.31 | 10.58 | 11.15 | 1,906,152 | +0.05(+0.45%) |
Jan 09, 2008 | 11.55 | 11.55 | 10.74 | 11.10 | 1,777,404 | -0.26(-2.29%) |
Jan 08, 2008 | 11.48 | 11.98 | 11.25 | 11.36 | 2,532,532 | +0.46(+4.22%) |
Jan 07, 2008 | 12.35 | 12.35 | 10.68 | 10.90 | 4,290,564 | -1.00(-8.40%) |
Jan 04, 2008 | 10.39 | 12.38 | 10.35 | 11.90 | 6,125,710 | +1.47(+14.09%) |
Jan 03, 2008 | 9.620 | 10.72 | 9.560 | 10.43 | 4,668,107 | +1.58(+17.85%) |
Jan 02, 2008 | 8.250 | 8.900 | 8.250 | 8.850 | 1,315,751 | +0.69(+8.46%) |
Jan 01, 2008 | 8.440 | 8.440 | 7.810 | 8.160 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.440 | 8.440 | 7.810 | 8.160 | 984,991 | -0.09(-1.09%) |
Dec 28, 2007 | 8.300 | 8.550 | 8.110 | 8.250 | 1,298,717 | -0.04(-0.48%) |
Dec 27, 2007 | 8.980 | 8.980 | 8.210 | 8.290 | 1,378,900 | -0.43(-4.93%) |
Dec 26, 2007 | 8.540 | 8.980 | 8.300 | 8.720 | 1,184,745 | +0.42(+5.06%) |
Dec 24, 2007 | 8.210 | 8.480 | 8.120 | 8.300 | 947,920 | +0.25(+3.11%) |
Dec 21, 2007 | 7.850 | 8.050 | 7.800 | 8.050 | 1,641,314 | +0.35(+4.55%) |
Dec 20, 2007 | 7.460 | 8.070 | 7.460 | 7.700 | 3,112,354 | +0.31(+4.19%) |
Dec 19, 2007 | 6.350 | 7.540 | 6.220 | 7.390 | 4,788,660 | +1.31(+21.55%) |
Dec 18, 2007 | 7.050 | 7.220 | 5.870 | 6.080 | 6,495,317 | -0.95(-13.51%) |
Dec 17, 2007 | 8.000 | 8.000 | 6.990 | 7.030 | 1,996,562 | -0.95(-11.90%) |
Dec 14, 2007 | 8.100 | 8.160 | 7.790 | 7.980 | 1,138,100 | -0.19(-2.33%) |
Dec 13, 2007 | 8.680 | 8.770 | 8.100 | 8.170 | 1,863,225 | -0.55(-6.31%) |
Dec 12, 2007 | 9.010 | 9.100 | 8.580 | 8.720 | 1,385,612 | -0.11(-1.25%) |
Dec 11, 2007 | 9.180 | 9.390 | 8.780 | 8.830 | 1,335,700 | -0.27(-2.97%) |
Dec 10, 2007 | 9.420 | 9.570 | 9.020 | 9.100 | 1,005,769 | -0.28(-2.99%) |
Dec 07, 2007 | 9.300 | 9.410 | 9.050 | 9.380 | 888,513 | +0.21(+2.29%) |
Dec 06, 2007 | 8.650 | 9.230 | 8.520 | 9.170 | 1,411,350 | +0.50(+5.77%) |
Dec 05, 2007 | 9.000 | 9.350 | 8.580 | 8.670 | 1,566,744 | -0.41(-4.51%) |
Dec 04, 2007 | 9.600 | 9.600 | 9.000 | 9.080 | 1,078,988 | -0.43(-4.52%) |