Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.31 | 10.40 | 10.18 | 10.20 | 1,957,751 | -0.26(-2.52%) |
Feb 28, 2008 | 10.59 | 10.65 | 10.39 | 10.46 | 1,754,596 | -0.22(-2.07%) |
Feb 27, 2008 | 10.71 | 10.74 | 10.53 | 10.69 | 1,915,091 | -0.03(-0.29%) |
Feb 26, 2008 | 10.64 | 10.74 | 10.59 | 10.72 | 1,832,771 | +0.06(+0.59%) |
Feb 25, 2008 | 10.69 | 10.69 | 10.47 | 10.65 | 2,322,975 | -0.02(-0.18%) |
Feb 22, 2008 | 10.57 | 10.72 | 10.40 | 10.67 | 1,491,665 | +0.05(+0.48%) |
Feb 21, 2008 | 10.79 | 10.84 | 10.61 | 10.62 | 1,184,948 | -0.13(-1.17%) |
Feb 20, 2008 | 10.65 | 10.80 | 10.60 | 10.75 | 1,245,915 | +0.03(+0.26%) |
Feb 19, 2008 | 11.08 | 11.08 | 10.67 | 10.72 | 1,464,167 | -0.11(-1.02%) |
Feb 18, 2008 | 10.67 | 10.87 | 10.49 | 10.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.67 | 10.87 | 10.49 | 10.83 | 1,445,677 | +0.13(+1.25%) |
Feb 14, 2008 | 10.74 | 10.80 | 10.57 | 10.70 | 2,202,502 | -0.11(-0.98%) |
Feb 13, 2008 | 11.03 | 11.03 | 10.76 | 10.80 | 1,929,294 | -0.16(-1.47%) |
Feb 12, 2008 | 10.99 | 11.23 | 10.87 | 10.96 | 1,761,444 | -0.03(-0.25%) |
Feb 11, 2008 | 11.24 | 11.24 | 10.75 | 10.99 | 2,362,818 | +0.22(+2.01%) |
Feb 08, 2008 | 10.85 | 10.91 | 10.75 | 10.78 | 1,160,574 | -0.15(-1.37%) |
Feb 07, 2008 | 10.98 | 11.05 | 10.77 | 10.93 | 2,030,241 | -0.06(-0.54%) |
Feb 06, 2008 | 10.94 | 11.13 | 10.86 | 10.98 | 1,653,992 | +0.08(+0.72%) |
Feb 05, 2008 | 11.04 | 11.17 | 10.91 | 10.91 | 1,439,618 | -0.31(-2.78%) |
Feb 04, 2008 | 11.10 | 11.25 | 11.01 | 11.22 | 1,049,709 | +0.12(+1.07%) |
Feb 01, 2008 | 10.97 | 11.12 | 10.92 | 11.10 | 1,660,000 | +0.19(+1.77%) |
Jan 31, 2008 | 10.67 | 11.11 | 10.65 | 10.91 | 2,481,003 | +0.10(+0.95%) |
Jan 30, 2008 | 10.94 | 11.17 | 10.79 | 10.80 | 1,349,806 | -0.21(-1.86%) |
Jan 29, 2008 | 10.84 | 11.08 | 10.79 | 11.01 | 1,285,385 | +0.24(+2.27%) |
Jan 28, 2008 | 10.48 | 10.77 | 10.45 | 10.76 | 1,375,676 | +0.25(+2.36%) |
Jan 25, 2008 | 10.83 | 10.84 | 10.48 | 10.52 | 1,694,372 | -0.30(-2.74%) |
Jan 24, 2008 | 10.87 | 10.91 | 10.55 | 10.81 | 2,332,339 | +0.03(+0.29%) |
Jan 23, 2008 | 10.23 | 10.82 | 10.23 | 10.78 | 2,122,249 | +0.27(+2.55%) |
Jan 22, 2008 | 10.06 | 10.74 | 10.03 | 10.51 | 2,200,093 | +0.02(+0.15%) |
Jan 21, 2008 | 10.88 | 10.91 | 10.40 | 10.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.88 | 10.91 | 10.40 | 10.50 | 1,901,700 | -0.36(-3.34%) |
Jan 17, 2008 | 11.27 | 11.30 | 10.82 | 10.86 | 1,724,924 | -0.41(-3.64%) |
Jan 16, 2008 | 11.14 | 11.43 | 11.14 | 11.27 | 1,710,634 | +0.06(+0.53%) |
Jan 15, 2008 | 11.03 | 11.29 | 10.95 | 11.21 | 1,720,356 | +0.07(+0.64%) |
Jan 14, 2008 | 11.28 | 11.33 | 11.10 | 11.14 | 1,501,222 | -0.09(-0.81%) |
Jan 11, 2008 | 11.03 | 11.32 | 10.91 | 11.23 | 1,714,523 | +0.08(+0.74%) |
Jan 10, 2008 | 11.01 | 11.33 | 10.94 | 11.15 | 2,582,647 | +0.07(+0.68%) |
Jan 09, 2008 | 10.82 | 11.11 | 10.79 | 11.07 | 1,827,133 | +0.26(+2.41%) |
Jan 08, 2008 | 11.18 | 11.22 | 10.80 | 10.81 | 1,455,949 | -0.35(-3.14%) |
Jan 07, 2008 | 11.12 | 11.31 | 11.06 | 11.16 | 1,413,129 | +0.11(+1.00%) |
Jan 04, 2008 | 11.04 | 11.13 | 11.00 | 11.05 | 1,564,190 | -0.10(-0.88%) |
Jan 03, 2008 | 11.32 | 11.32 | 11.10 | 11.15 | 1,417,017 | -0.12(-1.08%) |
Jan 02, 2008 | 11.39 | 11.55 | 11.26 | 11.27 | 1,720,356 | -0.11(-1.00%) |
Jan 01, 2008 | 11.56 | 11.56 | 11.37 | 11.39 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.56 | 11.56 | 11.37 | 11.39 | 1,281,073 | -0.16(-1.40%) |
Dec 28, 2007 | 11.50 | 11.61 | 11.45 | 11.55 | 1,071,323 | +0.05(+0.41%) |
Dec 27, 2007 | 11.79 | 11.86 | 11.46 | 11.50 | 1,554,230 | -0.29(-2.47%) |
Dec 26, 2007 | 11.83 | 11.83 | 11.61 | 11.79 | 1,091,359 | -0.02(-0.17%) |
Dec 24, 2007 | 11.50 | 11.83 | 11.49 | 11.81 | 877,171 | +0.26(+2.22%) |
Dec 21, 2007 | 11.44 | 11.62 | 11.42 | 11.56 | 1,737,727 | +0.21(+1.81%) |
Dec 20, 2007 | 11.46 | 11.47 | 11.18 | 11.35 | 1,397,488 | -0.06(-0.48%) |
Dec 19, 2007 | 11.29 | 11.49 | 11.20 | 11.41 | 2,054,183 | +0.07(+0.63%) |
Dec 18, 2007 | 11.37 | 11.41 | 11.17 | 11.34 | 1,620,173 | +0.06(+0.52%) |
Dec 17, 2007 | 11.30 | 11.50 | 11.12 | 11.28 | 1,577,931 | -0.10(-0.90%) |
Dec 14, 2007 | 11.43 | 11.53 | 11.34 | 11.38 | 1,877,605 | -0.17(-1.43%) |
Dec 13, 2007 | 11.43 | 11.54 | 11.29 | 11.54 | 1,550,679 | +0.02(+0.17%) |
Dec 12, 2007 | 11.72 | 11.99 | 11.33 | 11.52 | 2,196,689 | -0.13(-1.08%) |
Dec 11, 2007 | 11.83 | 11.84 | 11.61 | 11.65 | 3,072,065 | -0.17(-1.47%) |
Dec 10, 2007 | 11.80 | 11.86 | 11.69 | 11.82 | 2,526,210 | +0.11(+0.94%) |
Dec 07, 2007 | 11.78 | 11.78 | 11.62 | 11.71 | 1,924,146 | -0.02(-0.13%) |
Dec 06, 2007 | 11.60 | 11.78 | 11.60 | 11.73 | 1,814,038 | +0.09(+0.78%) |
Dec 05, 2007 | 11.69 | 11.70 | 11.45 | 11.64 | 2,011,013 | +0.04(+0.31%) |
Dec 04, 2007 | 11.45 | 11.62 | 11.36 | 11.60 | 1,922,878 | +0.08(+0.72%) |