Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.21 | 11.32 | 10.96 | 11.00 | 6,160,696 | -0.26(-2.31%) |
Feb 28, 2008 | 11.48 | 11.53 | 11.23 | 11.26 | 5,566,020 | -0.18(-1.57%) |
Feb 27, 2008 | 11.53 | 11.54 | 11.35 | 11.44 | 4,772,101 | -0.18(-1.54%) |
Feb 26, 2008 | 11.64 | 11.75 | 11.49 | 11.62 | 4,704,540 | -0.02(-0.15%) |
Feb 25, 2008 | 11.58 | 11.66 | 11.34 | 11.64 | 4,925,176 | +0.09(+0.78%) |
Feb 22, 2008 | 11.40 | 11.57 | 11.24 | 11.55 | 5,739,012 | +0.22(+1.90%) |
Feb 21, 2008 | 11.53 | 11.69 | 11.26 | 11.33 | 5,415,110 | -0.14(-1.25%) |
Feb 20, 2008 | 11.14 | 11.55 | 11.06 | 11.48 | 6,107,473 | +0.28(+2.48%) |
Feb 19, 2008 | 11.46 | 11.51 | 11.16 | 11.20 | 12,805,478 | -0.15(-1.34%) |
Feb 18, 2008 | 11.34 | 11.67 | 11.34 | 11.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.34 | 11.67 | 11.34 | 11.35 | 9,718,628 | +0.01(+0.08%) |
Feb 14, 2008 | 11.72 | 11.76 | 11.32 | 11.34 | 7,927,666 | -0.39(-3.36%) |
Feb 13, 2008 | 11.51 | 11.76 | 11.50 | 11.74 | 8,161,120 | +0.29(+2.51%) |
Feb 12, 2008 | 11.54 | 11.67 | 11.35 | 11.45 | 4,968,364 | -0.04(-0.39%) |
Feb 11, 2008 | 11.46 | 11.53 | 11.27 | 11.50 | 5,482,643 | +0.01(+0.08%) |
Feb 08, 2008 | 11.54 | 11.54 | 11.31 | 11.49 | 11,511,028 | -0.09(-0.78%) |
Feb 07, 2008 | 10.81 | 11.60 | 10.77 | 11.58 | 21,131,948 | +0.84(+7.86%) |
Feb 06, 2008 | 10.60 | 10.97 | 10.60 | 10.73 | 9,223,627 | +0.22(+2.14%) |
Feb 05, 2008 | 10.73 | 10.77 | 10.51 | 10.51 | 11,691,976 | -0.18(-1.68%) |
Feb 04, 2008 | 10.99 | 11.15 | 10.59 | 10.69 | 8,512,127 | -0.24(-2.22%) |
Feb 01, 2008 | 10.54 | 10.95 | 10.43 | 10.93 | 16,460,570 | +0.41(+3.93%) |
Jan 31, 2008 | 10.73 | 10.73 | 10.50 | 10.52 | 19,154,560 | -0.14(-1.35%) |
Jan 30, 2008 | 10.83 | 10.96 | 10.60 | 10.66 | 12,072,120 | -0.20(-1.82%) |
Jan 29, 2008 | 10.97 | 11.02 | 10.78 | 10.86 | 8,128,332 | -0.02(-0.16%) |
Jan 28, 2008 | 10.77 | 10.94 | 10.59 | 10.88 | 9,317,629 | +0.10(+0.92%) |
Jan 25, 2008 | 10.80 | 10.90 | 10.67 | 10.78 | 10,955,915 | +0.05(+0.50%) |
Jan 24, 2008 | 11.41 | 11.41 | 10.68 | 10.72 | 12,098,659 | -0.73(-6.35%) |
Jan 23, 2008 | 10.83 | 11.46 | 10.39 | 11.45 | 14,367,590 | +0.70(+6.51%) |
Jan 22, 2008 | 10.32 | 10.79 | 10.32 | 10.75 | 10,188,250 | -0.08(-0.75%) |
Jan 21, 2008 | 10.75 | 10.98 | 10.60 | 10.83 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.75 | 10.98 | 10.60 | 10.83 | 10,366,730 | +0.13(+1.26%) |
Jan 17, 2008 | 10.86 | 11.09 | 10.62 | 10.70 | 10,980,456 | -0.14(-1.32%) |
Jan 16, 2008 | 10.80 | 10.99 | 10.62 | 10.84 | 9,878,879 | -0.03(-0.25%) |
Jan 15, 2008 | 10.48 | 10.94 | 10.44 | 10.87 | 16,023,277 | +0.26(+2.45%) |
Jan 14, 2008 | 10.56 | 10.66 | 10.41 | 10.61 | 9,020,728 | +0.11(+1.02%) |
Jan 11, 2008 | 10.82 | 10.95 | 10.31 | 10.50 | 17,052,772 | -0.40(-3.70%) |
Jan 10, 2008 | 10.15 | 10.98 | 10.01 | 10.90 | 16,959,122 | +0.79(+7.81%) |
Jan 09, 2008 | 10.24 | 10.28 | 9.889 | 10.11 | 13,238,380 | -0.04(-0.35%) |
Jan 08, 2008 | 10.69 | 10.69 | 10.12 | 10.15 | 9,685,233 | -0.50(-4.72%) |
Jan 07, 2008 | 10.32 | 10.66 | 10.31 | 10.65 | 9,610,294 | +0.40(+3.94%) |
Jan 04, 2008 | 10.32 | 10.39 | 10.14 | 10.25 | 8,746,121 | -0.16(-1.55%) |
Jan 03, 2008 | 10.64 | 10.77 | 10.34 | 10.41 | 8,883,353 | -0.18(-1.70%) |
Jan 02, 2008 | 10.93 | 11.04 | 10.55 | 10.59 | 7,662,005 | -0.36(-3.28%) |
Jan 01, 2008 | 10.92 | 11.09 | 10.88 | 10.95 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.92 | 11.09 | 10.88 | 10.95 | 4,648,545 | -0.03(-0.25%) |
Dec 28, 2007 | 11.13 | 11.24 | 10.89 | 10.97 | 4,297,236 | -0.13(-1.13%) |
Dec 27, 2007 | 11.23 | 11.39 | 11.09 | 11.10 | 4,690,427 | -0.22(-1.98%) |
Dec 26, 2007 | 11.49 | 11.49 | 11.22 | 11.32 | 3,227,231 | -0.22(-1.87%) |
Dec 24, 2007 | 11.23 | 11.55 | 11.23 | 11.54 | 3,213,446 | +0.29(+2.55%) |
Dec 21, 2007 | 11.63 | 11.67 | 10.91 | 11.25 | 10,350,052 | -0.27(-2.34%) |
Dec 20, 2007 | 11.69 | 11.76 | 11.36 | 11.52 | 4,886,541 | -0.11(-0.93%) |
Dec 19, 2007 | 11.50 | 11.69 | 11.35 | 11.63 | 5,277,367 | +0.12(+1.01%) |
Dec 18, 2007 | 11.62 | 11.62 | 11.33 | 11.51 | 5,769,872 | +0.00(+0.00%) |
Dec 17, 2007 | 11.81 | 11.91 | 11.49 | 11.51 | 5,763,284 | -0.37(-3.10%) |
Dec 14, 2007 | 11.87 | 12.05 | 11.81 | 11.88 | 5,321,232 | -0.13(-1.12%) |
Dec 13, 2007 | 11.87 | 12.28 | 11.76 | 12.02 | 8,353,410 | +0.06(+0.53%) |
Dec 12, 2007 | 12.46 | 12.60 | 11.75 | 11.95 | 10,504,889 | -0.25(-2.06%) |
Dec 11, 2007 | 12.75 | 12.75 | 12.20 | 12.20 | 5,064,358 | -0.56(-4.36%) |
Dec 10, 2007 | 12.82 | 12.82 | 12.61 | 12.76 | 4,061,455 | -0.05(-0.42%) |
Dec 07, 2007 | 12.53 | 12.96 | 12.53 | 12.81 | 6,347,205 | +0.29(+2.29%) |
Dec 06, 2007 | 12.29 | 12.54 | 12.22 | 12.53 | 4,199,573 | +0.21(+1.68%) |
Dec 05, 2007 | 12.47 | 12.48 | 12.19 | 12.32 | 4,782,963 | -0.06(-0.51%) |
Dec 04, 2007 | 12.28 | 12.50 | 12.09 | 12.38 | 5,896,813 | +0.05(+0.44%) |