Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.46 | 10.46 | 10.11 | 10.19 | 1,802,943 | -0.35(-3.29%) |
Feb 28, 2008 | 10.62 | 10.68 | 10.45 | 10.53 | 1,215,884 | -0.13(-1.20%) |
Feb 27, 2008 | 10.64 | 10.76 | 10.62 | 10.66 | 446,930 | -0.06(-0.57%) |
Feb 26, 2008 | 10.66 | 10.79 | 10.61 | 10.72 | 455,346 | -0.03(-0.26%) |
Feb 25, 2008 | 10.63 | 10.77 | 10.59 | 10.75 | 715,071 | +0.13(+1.26%) |
Feb 22, 2008 | 10.64 | 10.75 | 10.58 | 10.62 | 1,092,151 | -0.03(-0.31%) |
Feb 21, 2008 | 10.95 | 11.11 | 10.61 | 10.65 | 419,024 | -0.24(-2.21%) |
Feb 20, 2008 | 10.76 | 10.96 | 10.61 | 10.89 | 1,275,774 | -0.09(-0.86%) |
Feb 19, 2008 | 11.21 | 11.23 | 10.95 | 10.99 | 421,683 | -0.08(-0.76%) |
Feb 18, 2008 | 11.14 | 11.16 | 11.03 | 11.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.14 | 11.16 | 11.03 | 11.07 | 392,317 | -0.08(-0.75%) |
Feb 14, 2008 | 11.34 | 11.44 | 11.07 | 11.15 | 431,710 | -0.21(-1.87%) |
Feb 13, 2008 | 11.28 | 11.37 | 11.21 | 11.37 | 424,190 | +0.21(+1.85%) |
Feb 12, 2008 | 11.09 | 11.24 | 11.00 | 11.16 | 503,334 | +0.07(+0.65%) |
Feb 11, 2008 | 11.06 | 11.17 | 10.95 | 11.09 | 527,865 | -0.02(-0.15%) |
Feb 08, 2008 | 11.10 | 11.17 | 11.01 | 11.10 | 326,066 | +0.02(+0.15%) |
Feb 07, 2008 | 11.11 | 11.20 | 10.95 | 11.09 | 482,205 | -0.07(-0.65%) |
Feb 06, 2008 | 11.18 | 11.32 | 11.05 | 11.16 | 376,918 | +0.08(+0.70%) |
Feb 05, 2008 | 11.28 | 11.31 | 11.03 | 11.08 | 374,053 | -0.35(-3.03%) |
Feb 04, 2008 | 11.34 | 11.52 | 11.23 | 11.43 | 477,370 | +0.09(+0.79%) |
Feb 01, 2008 | 11.28 | 11.39 | 11.18 | 11.34 | 396,615 | +0.08(+0.74%) |
Jan 31, 2008 | 10.71 | 11.34 | 10.67 | 11.25 | 827,609 | +0.36(+3.28%) |
Jan 30, 2008 | 11.10 | 11.25 | 10.90 | 10.90 | 651,057 | -0.28(-2.50%) |
Jan 29, 2008 | 11.21 | 11.25 | 11.14 | 11.18 | 304,579 | +0.02(+0.15%) |
Jan 28, 2008 | 10.90 | 11.19 | 10.82 | 11.16 | 331,795 | +0.23(+2.09%) |
Jan 25, 2008 | 11.20 | 11.21 | 10.86 | 10.93 | 592,684 | -0.15(-1.31%) |
Jan 24, 2008 | 11.28 | 11.34 | 11.00 | 11.07 | 675,767 | -0.15(-1.29%) |
Jan 23, 2008 | 10.71 | 11.30 | 10.68 | 11.22 | 1,157,078 | +0.25(+2.29%) |
Jan 22, 2008 | 10.84 | 11.24 | 10.77 | 10.97 | 1,055,730 | -0.26(-2.29%) |
Jan 21, 2008 | 11.59 | 11.62 | 11.18 | 11.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.59 | 11.62 | 11.18 | 11.23 | 701,462 | -0.31(-2.66%) |
Jan 17, 2008 | 11.88 | 11.91 | 11.53 | 11.53 | 817,940 | -0.35(-2.96%) |
Jan 16, 2008 | 11.83 | 12.03 | 11.79 | 11.88 | 931,643 | +0.01(+0.05%) |
Jan 15, 2008 | 11.73 | 12.01 | 11.73 | 11.88 | 490,979 | -0.06(-0.51%) |
Jan 14, 2008 | 11.98 | 12.06 | 11.94 | 11.94 | 637,270 | +0.04(+0.33%) |
Jan 11, 2008 | 11.83 | 12.05 | 11.75 | 11.90 | 631,182 | -0.01(-0.05%) |
Jan 10, 2008 | 11.76 | 12.12 | 11.71 | 11.91 | 895,294 | +0.07(+0.57%) |
Jan 09, 2008 | 11.57 | 11.84 | 11.55 | 11.84 | 668,963 | +0.25(+2.17%) |
Jan 08, 2008 | 11.81 | 11.97 | 11.57 | 11.59 | 661,443 | -0.18(-1.57%) |
Jan 07, 2008 | 11.74 | 11.81 | 11.66 | 11.77 | 672,903 | +0.12(+1.01%) |
Jan 04, 2008 | 11.72 | 11.78 | 11.61 | 11.66 | 469,134 | -0.17(-1.42%) |
Jan 03, 2008 | 12.00 | 12.03 | 11.79 | 11.82 | 758,135 | -0.12(-1.03%) |
Jan 02, 2008 | 12.04 | 12.14 | 11.84 | 11.95 | 809,524 | -0.08(-0.70%) |
Jan 01, 2008 | 11.98 | 12.11 | 11.92 | 12.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.98 | 12.11 | 11.92 | 12.03 | 680,960 | -0.02(-0.14%) |
Dec 28, 2007 | 12.11 | 12.23 | 12.05 | 12.05 | 498,626 | -0.09(-0.78%) |
Dec 27, 2007 | 12.31 | 12.38 | 12.11 | 12.14 | 437,619 | -0.15(-1.23%) |
Dec 26, 2007 | 12.25 | 12.36 | 12.23 | 12.29 | 271,277 | -0.06(-0.45%) |
Dec 24, 2007 | 12.28 | 12.36 | 12.20 | 12.35 | 122,655 | +0.04(+0.36%) |
Dec 21, 2007 | 12.30 | 12.42 | 12.16 | 12.30 | 1,184,295 | +0.20(+1.66%) |
Dec 20, 2007 | 12.11 | 12.11 | 11.88 | 12.10 | 502,259 | +0.07(+0.56%) |
Dec 19, 2007 | 12.05 | 12.12 | 11.99 | 12.04 | 460,541 | -0.06(-0.46%) |
Dec 18, 2007 | 12.14 | 12.14 | 11.91 | 12.09 | 764,045 | +0.08(+0.65%) |
Dec 17, 2007 | 12.05 | 12.17 | 11.98 | 12.01 | 1,255,023 | -0.09(-0.74%) |
Dec 14, 2007 | 11.92 | 12.19 | 11.90 | 12.10 | 1,194,590 | +0.08(+0.65%) |
Dec 13, 2007 | 11.73 | 12.05 | 11.73 | 12.02 | 568,556 | +0.17(+1.41%) |
Dec 12, 2007 | 12.15 | 12.25 | 11.74 | 11.86 | 773,355 | +0.00(+0.00%) |
Dec 11, 2007 | 12.29 | 12.35 | 11.86 | 11.86 | 549,710 | -0.36(-2.93%) |
Dec 10, 2007 | 12.31 | 12.35 | 12.21 | 12.21 | 387,125 | -0.11(-0.91%) |
Dec 07, 2007 | 12.38 | 12.39 | 12.22 | 12.33 | 332,154 | -0.04(-0.32%) |
Dec 06, 2007 | 12.18 | 12.36 | 12.14 | 12.36 | 672,903 | +0.13(+1.10%) |
Dec 05, 2007 | 12.10 | 12.34 | 12.05 | 12.23 | 696,001 | +0.28(+2.34%) |
Dec 04, 2007 | 11.87 | 11.99 | 11.83 | 11.95 | 454,451 | -0.05(-0.42%) |