Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.90 | 11.17 | 10.71 | 10.82 | 1,154,359 | -0.24(-2.14%) |
Feb 28, 2008 | 11.42 | 11.42 | 11.00 | 11.06 | 961,234 | -0.42(-3.70%) |
Feb 27, 2008 | 11.14 | 11.67 | 10.69 | 11.48 | 985,727 | +0.26(+2.33%) |
Feb 26, 2008 | 10.25 | 11.69 | 10.22 | 11.22 | 1,810,512 | +0.60(+5.61%) |
Feb 25, 2008 | 10.81 | 10.85 | 10.50 | 10.62 | 1,853,735 | -0.23(-2.11%) |
Feb 22, 2008 | 11.00 | 11.06 | 10.76 | 10.85 | 1,164,405 | -0.11(-0.97%) |
Feb 21, 2008 | 11.38 | 11.50 | 10.91 | 10.96 | 395,442 | -0.32(-2.82%) |
Feb 20, 2008 | 11.02 | 11.36 | 10.93 | 11.28 | 414,267 | +0.26(+2.37%) |
Feb 19, 2008 | 11.15 | 11.29 | 10.94 | 11.02 | 397,646 | -0.03(-0.30%) |
Feb 18, 2008 | 11.03 | 11.11 | 10.77 | 11.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.03 | 11.11 | 10.77 | 11.05 | 412,342 | -0.08(-0.73%) |
Feb 14, 2008 | 11.51 | 11.58 | 11.05 | 11.13 | 591,582 | -0.37(-3.20%) |
Feb 13, 2008 | 11.30 | 11.51 | 11.17 | 11.50 | 530,583 | +0.33(+2.92%) |
Feb 12, 2008 | 10.94 | 11.28 | 10.92 | 11.17 | 354,416 | +0.26(+2.40%) |
Feb 11, 2008 | 11.07 | 11.07 | 10.80 | 10.91 | 703,873 | -0.20(-1.84%) |
Feb 08, 2008 | 11.30 | 11.33 | 10.96 | 11.11 | 349,480 | -0.24(-2.09%) |
Feb 07, 2008 | 11.00 | 11.51 | 11.00 | 11.35 | 392,748 | +0.33(+3.04%) |
Feb 06, 2008 | 11.29 | 11.40 | 10.97 | 11.02 | 318,043 | -0.21(-1.89%) |
Feb 05, 2008 | 11.08 | 11.54 | 10.97 | 11.23 | 363,488 | -0.06(-0.51%) |
Feb 04, 2008 | 11.60 | 11.60 | 11.27 | 11.28 | 507,743 | -0.33(-2.81%) |
Feb 01, 2008 | 11.21 | 11.68 | 11.15 | 11.61 | 445,898 | +0.50(+4.48%) |
Jan 31, 2008 | 10.52 | 11.28 | 10.52 | 11.11 | 592,979 | +0.43(+4.05%) |
Jan 30, 2008 | 10.78 | 11.03 | 10.65 | 10.68 | 422,507 | -0.20(-1.88%) |
Jan 29, 2008 | 10.90 | 11.07 | 10.76 | 10.88 | 416,628 | +0.03(+0.30%) |
Jan 28, 2008 | 10.79 | 10.86 | 10.57 | 10.85 | 329,304 | +0.03(+0.30%) |
Jan 25, 2008 | 11.00 | 11.26 | 10.64 | 10.82 | 531,012 | -0.01(-0.08%) |
Jan 24, 2008 | 11.15 | 11.40 | 10.80 | 10.83 | 579,018 | -0.28(-2.50%) |
Jan 23, 2008 | 9.741 | 11.27 | 9.676 | 11.11 | 1,391,302 | +1.17(+11.75%) |
Jan 22, 2008 | 9.497 | 10.20 | 9.497 | 9.937 | 622,835 | +0.03(+0.33%) |
Jan 21, 2008 | 9.954 | 10.12 | 9.790 | 9.905 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.954 | 10.12 | 9.790 | 9.905 | 1,334,187 | +0.00(+0.00%) |
Jan 17, 2008 | 9.897 | 9.986 | 9.733 | 9.905 | 724,875 | +0.00(+0.00%) |
Jan 16, 2008 | 9.709 | 10.11 | 9.709 | 9.905 | 1,007,649 | +0.21(+2.19%) |
Jan 15, 2008 | 9.701 | 9.741 | 9.554 | 9.693 | 826,045 | -0.16(-1.66%) |
Jan 14, 2008 | 9.766 | 10.13 | 9.595 | 9.856 | 1,011,200 | +0.17(+1.77%) |
Jan 11, 2008 | 9.978 | 9.978 | 9.570 | 9.684 | 835,217 | -0.38(-3.81%) |
Jan 10, 2008 | 9.554 | 10.28 | 9.472 | 10.07 | 661,587 | +0.42(+4.40%) |
Jan 09, 2008 | 9.423 | 9.717 | 9.325 | 9.643 | 649,191 | +0.18(+1.90%) |
Jan 08, 2008 | 9.839 | 10.04 | 9.399 | 9.464 | 1,031,040 | -0.35(-3.58%) |
Jan 07, 2008 | 9.635 | 9.954 | 9.562 | 9.815 | 930,648 | +0.24(+2.56%) |
Jan 04, 2008 | 9.758 | 9.758 | 9.227 | 9.570 | 931,230 | -0.30(-3.06%) |
Jan 03, 2008 | 10.44 | 10.44 | 9.684 | 9.872 | 1,154,669 | -0.58(-5.55%) |
Jan 02, 2008 | 10.79 | 10.94 | 10.38 | 10.45 | 476,844 | -0.35(-3.25%) |
Jan 01, 2008 | 10.73 | 10.80 | 10.53 | 10.80 | 450,123 | +0.00(+0.00%) |
Dec 31, 2007 | 10.73 | 10.80 | 10.53 | 10.80 | 450,123 | +0.06(+0.53%) |
Dec 28, 2007 | 11.24 | 11.26 | 10.75 | 10.75 | 290,333 | -0.50(-4.43%) |
Dec 27, 2007 | 11.05 | 11.32 | 11.04 | 11.24 | 462,920 | +0.24(+2.23%) |
Dec 26, 2007 | 10.97 | 11.10 | 10.95 | 11.00 | 276,283 | -0.07(-0.66%) |
Dec 24, 2007 | 10.58 | 11.07 | 10.57 | 11.07 | 186,047 | +0.42(+3.99%) |
Dec 21, 2007 | 10.79 | 10.80 | 10.52 | 10.65 | 651,518 | +0.03(+0.31%) |
Dec 20, 2007 | 10.53 | 10.62 | 10.27 | 10.62 | 657,396 | +0.20(+1.96%) |
Dec 19, 2007 | 10.53 | 10.69 | 10.22 | 10.41 | 490,720 | -0.16(-1.47%) |
Dec 18, 2007 | 10.59 | 10.71 | 10.00 | 10.57 | 698,136 | +0.08(+0.78%) |
Dec 17, 2007 | 10.39 | 10.64 | 10.25 | 10.48 | 624,355 | +0.06(+0.55%) |
Dec 14, 2007 | 10.53 | 10.61 | 10.35 | 10.43 | 540,686 | -0.28(-2.59%) |
Dec 13, 2007 | 10.79 | 10.92 | 10.57 | 10.71 | 359,682 | -0.20(-1.80%) |
Dec 12, 2007 | 11.24 | 11.26 | 10.75 | 10.90 | 465,492 | -0.08(-0.74%) |
Dec 11, 2007 | 11.37 | 11.43 | 10.85 | 10.98 | 473,453 | -0.32(-2.82%) |
Dec 10, 2007 | 11.33 | 11.47 | 11.20 | 11.30 | 432,794 | +0.09(+0.80%) |
Dec 07, 2007 | 11.39 | 11.42 | 11.17 | 11.21 | 726,085 | -0.05(-0.44%) |
Dec 06, 2007 | 10.72 | 11.33 | 10.70 | 11.26 | 891,429 | +0.44(+4.08%) |
Dec 05, 2007 | 11.00 | 11.03 | 10.66 | 10.82 | 430,345 | -0.05(-0.45%) |
Dec 04, 2007 | 10.96 | 11.06 | 10.75 | 10.87 | 500,064 | -0.21(-1.92%) |