Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) |
Feb 28, 2008 | 10.16 | 10.18 | 10.16 | 10.17 | 2,200 | -0.01(-0.10%) |
Feb 27, 2008 | 10.28 | 10.30 | 10.18 | 10.18 | 11,433 | -0.18(-1.74%) |
Feb 26, 2008 | 10.39 | 10.50 | 10.36 | 10.36 | 11,944 | +0.13(+1.27%) |
Feb 25, 2008 | 10.30 | 10.30 | 10.23 | 10.23 | 2,300 | +0.00(+0.00%) |
Feb 22, 2008 | 10.19 | 10.25 | 10.18 | 10.23 | 8,651 | +0.04(+0.39%) |
Feb 21, 2008 | 10.25 | 10.25 | 10.19 | 10.19 | 3,200 | -0.06(-0.59%) |
Feb 20, 2008 | 10.22 | 10.25 | 10.17 | 10.25 | 9,000 | +0.04(+0.39%) |
Feb 19, 2008 | 10.24 | 10.40 | 10.20 | 10.21 | 14,715 | +0.01(+0.10%) |
Feb 18, 2008 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.18 | 10.25 | 10.18 | 10.20 | 7,018 | +0.03(+0.29%) |
Feb 14, 2008 | 10.17 | 10.17 | 10.17 | 10.17 | 2,200 | +0.00(+0.00%) |
Feb 13, 2008 | 10.20 | 10.20 | 10.17 | 10.17 | 4,000 | +0.00(+0.00%) |
Feb 12, 2008 | 10.20 | 10.20 | 10.17 | 10.17 | 1,116 | -0.03(-0.29%) |
Feb 11, 2008 | 10.16 | 10.20 | 10.16 | 10.20 | 2,400 | +0.05(+0.49%) |
Feb 08, 2008 | 10.15 | 10.15 | 10.12 | 10.15 | 6,204 | +0.02(+0.20%) |
Feb 07, 2008 | 10.20 | 10.20 | 10.13 | 10.13 | 3,700 | -0.12(-1.17%) |
Feb 06, 2008 | 10.14 | 10.25 | 10.14 | 10.25 | 2,520 | +0.05(+0.49%) |
Feb 05, 2008 | 10.15 | 10.24 | 10.14 | 10.20 | 11,240 | +0.04(+0.39%) |
Feb 04, 2008 | 10.21 | 10.21 | 10.16 | 10.16 | 1,482 | -0.05(-0.49%) |
Feb 01, 2008 | 10.15 | 10.21 | 10.11 | 10.21 | 11,140 | +0.08(+0.79%) |
Jan 31, 2008 | 10.23 | 10.23 | 10.13 | 10.13 | 4,626 | -0.10(-0.98%) |
Jan 30, 2008 | 10.15 | 10.23 | 10.15 | 10.23 | 17,300 | +0.08(+0.79%) |
Jan 29, 2008 | 10.15 | 10.20 | 10.15 | 10.15 | 9,394 | +0.00(+0.00%) |
Jan 28, 2008 | 10.18 | 10.18 | 10.15 | 10.15 | 4,274 | +0.00(+0.00%) |
Jan 25, 2008 | 10.15 | 10.18 | 10.15 | 10.15 | 86,425 | +0.00(+0.00%) |
Jan 24, 2008 | 10.09 | 10.15 | 10.00 | 10.15 | 36,844 | +0.13(+1.30%) |
Jan 23, 2008 | 10.10 | 10.10 | 10.02 | 10.02 | 2,300 | -0.08(-0.79%) |
Jan 22, 2008 | 10.05 | 10.10 | 10.00 | 10.10 | 130,109 | -0.03(-0.30%) |
Jan 21, 2008 | 10.05 | 10.13 | 10.05 | 10.13 | 1,881 | +0.11(+1.10%) |
Jan 18, 2008 | 10.06 | 10.25 | 10.02 | 10.02 | 18,925 | -0.11(-1.09%) |
Jan 17, 2008 | 10.15 | 10.15 | 10.08 | 10.13 | 20,852 | -0.02(-0.20%) |
Jan 16, 2008 | 10.10 | 10.15 | 10.10 | 10.15 | 13,100 | +0.06(+0.59%) |
Jan 15, 2008 | 10.07 | 10.17 | 10.07 | 10.09 | 8,300 | +0.01(+0.10%) |
Jan 14, 2008 | 10.15 | 10.21 | 10.08 | 10.08 | 7,269 | -0.07(-0.69%) |
Jan 11, 2008 | 10.28 | 10.28 | 10.15 | 10.15 | 6,650 | -0.12(-1.17%) |
Jan 10, 2008 | 10.20 | 10.29 | 10.20 | 10.27 | 13,644 | +0.20(+1.99%) |
Jan 09, 2008 | 10.12 | 10.12 | 10.07 | 10.07 | 5,300 | -0.12(-1.18%) |
Jan 08, 2008 | 10.08 | 10.19 | 10.08 | 10.19 | 11,400 | +0.16(+1.60%) |
Jan 07, 2008 | 10.15 | 10.15 | 10.00 | 10.03 | 9,776 | -0.12(-1.18%) |
Jan 04, 2008 | 10.15 | 10.15 | 10.15 | 10.15 | 400 | -0.18(-1.74%) |
Jan 03, 2008 | 10.10 | 10.33 | 10.10 | 10.33 | 2,700 | +0.23(+2.28%) |
Jan 02, 2008 | 10.10 | 10.10 | 10.10 | 10.10 | 500 | +0.03(+0.30%) |
Jan 01, 2008 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.07 | 10.24 | 10.07 | 10.07 | 1,200 | -0.22(-2.14%) |
Dec 28, 2007 | 10.05 | 10.29 | 10.05 | 10.29 | 1,700 | +0.06(+0.59%) |
Dec 27, 2007 | 10.25 | 10.25 | 10.04 | 10.23 | 2,160 | +0.21(+2.10%) |
Dec 26, 2007 | 10.19 | 10.20 | 10.02 | 10.02 | 6,890 | +0.00(+0.00%) |
Dec 24, 2007 | 10.19 | 10.20 | 10.02 | 10.02 | 6,890 | -0.14(-1.38%) |
Dec 21, 2007 | 10.25 | 10.25 | 10.10 | 10.16 | 5,724 | -0.09(-0.88%) |
Dec 20, 2007 | 10.25 | 10.35 | 10.25 | 10.25 | 3,300 | +0.11(+1.08%) |
Dec 19, 2007 | 10.15 | 10.20 | 10.06 | 10.14 | 14,100 | -0.02(-0.20%) |
Dec 18, 2007 | 10.15 | 10.49 | 10.11 | 10.16 | 27,100 | -0.07(-0.68%) |
Dec 17, 2007 | 10.15 | 10.23 | 10.07 | 10.23 | 14,800 | +0.21(+2.10%) |
Dec 14, 2007 | 10.15 | 10.20 | 10.01 | 10.02 | 12,700 | -0.13(-1.28%) |
Dec 13, 2007 | 10.21 | 10.24 | 10.15 | 10.15 | 13,393 | -0.19(-1.84%) |
Dec 12, 2007 | 10.24 | 10.34 | 10.22 | 10.34 | 7,050 | +0.10(+0.98%) |
Dec 11, 2007 | 10.30 | 10.31 | 10.22 | 10.24 | 7,200 | +0.08(+0.79%) |
Dec 10, 2007 | 10.15 | 10.25 | 10.11 | 10.16 | 4,800 | -0.09(-0.88%) |
Dec 07, 2007 | 10.13 | 10.25 | 10.13 | 10.25 | 2,200 | +0.05(+0.49%) |
Dec 06, 2007 | 10.25 | 10.25 | 10.11 | 10.20 | 8,900 | +0.10(+0.99%) |
Dec 05, 2007 | 10.30 | 10.30 | 10.10 | 10.10 | 4,700 | -0.21(-2.04%) |
Dec 04, 2007 | 10.15 | 10.31 | 10.15 | 10.31 | 10,250 | -0.03(-0.29%) |