Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.72 | 11.04 | 10.60 | 10.73 | 1,772,137 | -0.09(-0.79%) |
Feb 28, 2008 | 10.76 | 11.06 | 10.68 | 10.82 | 1,796,410 | -0.00(-0.04%) |
Feb 27, 2008 | 10.55 | 10.82 | 10.51 | 10.82 | 1,411,745 | +0.14(+1.33%) |
Feb 26, 2008 | 10.58 | 10.97 | 10.58 | 10.68 | 1,649,487 | -0.06(-0.53%) |
Feb 25, 2008 | 10.53 | 10.82 | 10.43 | 10.74 | 1,652,006 | +0.19(+1.84%) |
Feb 22, 2008 | 10.72 | 10.74 | 10.42 | 10.54 | 1,240,888 | -0.18(-1.66%) |
Feb 21, 2008 | 10.94 | 11.03 | 10.65 | 10.72 | 1,015,871 | -0.21(-1.93%) |
Feb 20, 2008 | 10.72 | 10.96 | 10.64 | 10.93 | 1,152,962 | +0.15(+1.43%) |
Feb 19, 2008 | 10.52 | 10.84 | 10.45 | 10.78 | 1,157,959 | +0.38(+3.66%) |
Feb 18, 2008 | 10.55 | 10.58 | 10.30 | 10.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.55 | 10.58 | 10.30 | 10.40 | 1,407,081 | -0.27(-2.54%) |
Feb 14, 2008 | 10.92 | 10.93 | 10.60 | 10.67 | 823,410 | -0.20(-1.86%) |
Feb 13, 2008 | 10.91 | 10.99 | 10.68 | 10.87 | 1,039,324 | +0.08(+0.79%) |
Feb 12, 2008 | 10.71 | 10.87 | 10.60 | 10.79 | 1,153,021 | +0.11(+0.99%) |
Feb 11, 2008 | 10.41 | 10.77 | 10.33 | 10.68 | 993,771 | +0.23(+2.21%) |
Feb 08, 2008 | 10.53 | 10.61 | 10.35 | 10.45 | 1,202,843 | -0.13(-1.23%) |
Feb 07, 2008 | 10.11 | 10.60 | 9.996 | 10.58 | 1,210,549 | +0.43(+4.27%) |
Feb 06, 2008 | 10.22 | 10.47 | 10.11 | 10.15 | 1,045,620 | -0.02(-0.16%) |
Feb 05, 2008 | 10.34 | 10.62 | 10.16 | 10.16 | 1,217,759 | -0.31(-2.98%) |
Feb 04, 2008 | 10.51 | 10.62 | 10.43 | 10.47 | 1,406,358 | -0.09(-0.84%) |
Feb 01, 2008 | 10.32 | 10.73 | 10.30 | 10.56 | 1,324,162 | +0.31(+3.04%) |
Jan 31, 2008 | 9.397 | 10.43 | 9.316 | 10.25 | 2,128,695 | +0.81(+8.63%) |
Jan 30, 2008 | 9.494 | 10.32 | 9.154 | 9.437 | 3,341,393 | +0.60(+6.78%) |
Jan 29, 2008 | 8.708 | 8.906 | 8.473 | 8.838 | 1,482,638 | +0.12(+1.39%) |
Jan 28, 2008 | 8.546 | 8.866 | 8.408 | 8.716 | 1,252,522 | +0.13(+1.56%) |
Jan 25, 2008 | 8.874 | 8.911 | 8.477 | 8.582 | 1,845,081 | -0.15(-1.67%) |
Jan 24, 2008 | 9.425 | 9.546 | 8.720 | 8.728 | 2,635,768 | -0.70(-7.39%) |
Jan 23, 2008 | 8.554 | 9.473 | 8.457 | 9.425 | 1,792,233 | +0.63(+7.14%) |
Jan 22, 2008 | 8.052 | 8.906 | 8.040 | 8.797 | 1,558,443 | +0.40(+4.73%) |
Jan 21, 2008 | 8.250 | 8.437 | 8.177 | 8.400 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.250 | 8.437 | 8.177 | 8.400 | 2,033,505 | +0.04(+0.48%) |
Jan 17, 2008 | 8.238 | 8.388 | 8.117 | 8.360 | 1,024,621 | +0.17(+2.13%) |
Jan 16, 2008 | 8.250 | 8.501 | 8.141 | 8.186 | 1,361,899 | -0.11(-1.27%) |
Jan 15, 2008 | 8.295 | 8.400 | 8.157 | 8.291 | 1,143,145 | -0.19(-2.24%) |
Jan 14, 2008 | 8.672 | 8.672 | 8.445 | 8.481 | 720,947 | -0.07(-0.81%) |
Jan 11, 2008 | 8.765 | 8.805 | 8.489 | 8.550 | 684,741 | -0.28(-3.21%) |
Jan 10, 2008 | 8.720 | 9.077 | 8.696 | 8.834 | 1,136,973 | -0.09(-1.00%) |
Jan 09, 2008 | 8.586 | 8.923 | 8.546 | 8.923 | 634,016 | +0.29(+3.38%) |
Jan 08, 2008 | 8.898 | 9.036 | 8.619 | 8.631 | 979,229 | -0.24(-2.74%) |
Jan 07, 2008 | 8.967 | 9.089 | 8.740 | 8.874 | 1,259,213 | -0.03(-0.36%) |
Jan 04, 2008 | 9.137 | 9.186 | 8.886 | 8.906 | 747,034 | -0.34(-3.68%) |
Jan 03, 2008 | 9.676 | 9.688 | 9.226 | 9.247 | 815,016 | -0.39(-4.08%) |
Jan 02, 2008 | 9.870 | 9.923 | 9.522 | 9.640 | 788,541 | -0.29(-2.94%) |
Jan 01, 2008 | 9.846 | 10.03 | 9.761 | 9.931 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.846 | 10.03 | 9.761 | 9.931 | 554,289 | +0.01(+0.08%) |
Dec 28, 2007 | 10.20 | 10.20 | 9.923 | 9.923 | 398,496 | -0.11(-1.05%) |
Dec 27, 2007 | 10.35 | 10.43 | 10.02 | 10.03 | 421,951 | -0.30(-2.94%) |
Dec 26, 2007 | 10.45 | 10.49 | 10.28 | 10.33 | 664,407 | -0.20(-1.92%) |
Dec 24, 2007 | 10.40 | 10.59 | 10.40 | 10.53 | 239,245 | +0.02(+0.23%) |
Dec 21, 2007 | 10.41 | 10.53 | 10.33 | 10.51 | 1,390,292 | +0.33(+3.26%) |
Dec 20, 2007 | 10.14 | 10.21 | 9.911 | 10.18 | 544,396 | +0.13(+1.25%) |
Dec 19, 2007 | 10.13 | 10.20 | 9.806 | 10.05 | 631,569 | -0.05(-0.52%) |
Dec 18, 2007 | 10.17 | 10.30 | 9.822 | 10.11 | 1,067,397 | +0.04(+0.36%) |
Dec 17, 2007 | 10.33 | 10.42 | 10.07 | 10.07 | 745,881 | -0.31(-3.00%) |
Dec 14, 2007 | 10.49 | 10.55 | 10.36 | 10.38 | 883,014 | -0.13(-1.23%) |
Dec 13, 2007 | 10.52 | 10.53 | 10.44 | 10.51 | 1,349,850 | -0.08(-0.76%) |
Dec 12, 2007 | 10.61 | 10.83 | 10.43 | 10.59 | 1,387,579 | +0.05(+0.50%) |
Dec 11, 2007 | 10.52 | 10.69 | 10.44 | 10.54 | 1,123,981 | +0.09(+0.85%) |
Dec 10, 2007 | 10.40 | 10.53 | 10.28 | 10.45 | 559,818 | +0.06(+0.59%) |
Dec 07, 2007 | 10.53 | 10.53 | 10.33 | 10.39 | 431,580 | -0.14(-1.35%) |
Dec 06, 2007 | 10.29 | 10.53 | 10.22 | 10.53 | 697,244 | +0.24(+2.36%) |
Dec 05, 2007 | 10.15 | 10.32 | 10.04 | 10.29 | 667,123 | +0.32(+3.17%) |
Dec 04, 2007 | 10.02 | 10.05 | 9.806 | 9.972 | 1,211,300 | -0.17(-1.72%) |