Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.93 | 11.20 | 10.74 | 10.85 | 1,151,063 | -0.24(-2.14%) |
Feb 28, 2008 | 11.45 | 11.45 | 11.03 | 11.09 | 958,489 | -0.43(-3.70%) |
Feb 27, 2008 | 11.17 | 11.70 | 10.72 | 11.51 | 982,912 | +0.26(+2.33%) |
Feb 26, 2008 | 10.28 | 11.73 | 10.25 | 11.25 | 1,805,341 | +0.60(+5.61%) |
Feb 25, 2008 | 10.84 | 10.88 | 10.53 | 10.65 | 1,848,441 | -0.23(-2.11%) |
Feb 22, 2008 | 11.03 | 11.09 | 10.79 | 10.88 | 1,161,080 | -0.11(-0.97%) |
Feb 21, 2008 | 11.42 | 11.53 | 10.94 | 10.99 | 394,312 | -0.32(-2.82%) |
Feb 20, 2008 | 11.05 | 11.39 | 10.96 | 11.31 | 413,084 | +0.26(+2.37%) |
Feb 19, 2008 | 11.19 | 11.33 | 10.97 | 11.05 | 396,511 | -0.03(-0.30%) |
Feb 18, 2008 | 11.06 | 11.14 | 10.80 | 11.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.06 | 11.14 | 10.80 | 11.08 | 411,165 | -0.08(-0.73%) |
Feb 14, 2008 | 11.55 | 11.61 | 11.08 | 11.16 | 589,892 | -0.37(-3.20%) |
Feb 13, 2008 | 11.33 | 11.55 | 11.20 | 11.53 | 529,068 | +0.33(+2.92%) |
Feb 12, 2008 | 10.97 | 11.32 | 10.95 | 11.20 | 353,404 | +0.26(+2.40%) |
Feb 11, 2008 | 11.10 | 11.10 | 10.83 | 10.94 | 701,863 | -0.20(-1.84%) |
Feb 08, 2008 | 11.33 | 11.36 | 10.99 | 11.15 | 348,482 | -0.24(-2.09%) |
Feb 07, 2008 | 11.03 | 11.54 | 11.03 | 11.38 | 391,626 | +0.34(+3.04%) |
Feb 06, 2008 | 11.33 | 11.43 | 11.00 | 11.05 | 317,135 | -0.21(-1.89%) |
Feb 05, 2008 | 11.11 | 11.57 | 11.00 | 11.26 | 362,450 | -0.06(-0.51%) |
Feb 04, 2008 | 11.64 | 11.64 | 11.30 | 11.32 | 506,293 | -0.33(-2.81%) |
Feb 01, 2008 | 11.24 | 11.71 | 11.18 | 11.64 | 444,624 | +0.50(+4.48%) |
Jan 31, 2008 | 10.55 | 11.32 | 10.55 | 11.15 | 591,286 | +0.43(+4.05%) |
Jan 30, 2008 | 10.81 | 11.06 | 10.68 | 10.71 | 421,300 | -0.20(-1.88%) |
Jan 29, 2008 | 10.93 | 11.10 | 10.79 | 10.92 | 415,439 | +0.03(+0.30%) |
Jan 28, 2008 | 10.82 | 10.89 | 10.60 | 10.88 | 328,364 | +0.03(+0.30%) |
Jan 25, 2008 | 11.03 | 11.29 | 10.67 | 10.85 | 529,495 | -0.01(-0.08%) |
Jan 24, 2008 | 11.18 | 11.43 | 10.83 | 10.86 | 577,365 | -0.28(-2.50%) |
Jan 23, 2008 | 9.769 | 11.30 | 9.704 | 11.14 | 1,387,329 | +1.17(+11.75%) |
Jan 22, 2008 | 9.524 | 10.23 | 9.524 | 9.966 | 621,057 | +0.03(+0.33%) |
Jan 21, 2008 | 9.982 | 10.15 | 9.819 | 9.933 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.982 | 10.15 | 9.819 | 9.933 | 1,330,377 | +0.00(+0.00%) |
Jan 17, 2008 | 9.925 | 10.02 | 9.761 | 9.933 | 722,805 | +0.00(+0.00%) |
Jan 16, 2008 | 9.737 | 10.14 | 9.737 | 9.933 | 1,004,771 | +0.21(+2.19%) |
Jan 15, 2008 | 9.728 | 9.769 | 9.581 | 9.720 | 823,686 | -0.16(-1.66%) |
Jan 14, 2008 | 9.794 | 10.15 | 9.622 | 9.884 | 1,008,312 | +0.17(+1.77%) |
Jan 11, 2008 | 10.01 | 10.01 | 9.597 | 9.712 | 832,832 | -0.38(-3.81%) |
Jan 10, 2008 | 9.581 | 10.31 | 9.499 | 10.10 | 659,698 | +0.43(+4.40%) |
Jan 09, 2008 | 9.450 | 9.745 | 9.352 | 9.671 | 647,337 | +0.18(+1.90%) |
Jan 08, 2008 | 9.868 | 10.07 | 9.425 | 9.491 | 1,028,095 | -0.35(-3.58%) |
Jan 07, 2008 | 9.663 | 9.982 | 9.589 | 9.843 | 927,991 | +0.25(+2.56%) |
Jan 04, 2008 | 9.786 | 9.786 | 9.253 | 9.597 | 928,571 | -0.30(-3.06%) |
Jan 03, 2008 | 10.47 | 10.47 | 9.712 | 9.900 | 1,151,371 | -0.58(-5.55%) |
Jan 02, 2008 | 10.83 | 10.97 | 10.41 | 10.48 | 475,482 | -0.35(-3.25%) |
Jan 01, 2008 | 10.76 | 10.83 | 10.56 | 10.83 | 448,837 | +0.00(+0.00%) |
Dec 31, 2007 | 10.76 | 10.83 | 10.56 | 10.83 | 448,837 | +0.06(+0.53%) |
Dec 28, 2007 | 11.27 | 11.29 | 10.78 | 10.78 | 289,504 | -0.50(-4.43%) |
Dec 27, 2007 | 11.08 | 11.35 | 11.07 | 11.28 | 461,598 | +0.25(+2.23%) |
Dec 26, 2007 | 11.01 | 11.13 | 10.98 | 11.03 | 275,493 | -0.07(-0.66%) |
Dec 24, 2007 | 10.61 | 11.10 | 10.60 | 11.10 | 185,516 | +0.43(+3.99%) |
Dec 21, 2007 | 10.83 | 10.83 | 10.55 | 10.68 | 649,657 | +0.03(+0.31%) |
Dec 20, 2007 | 10.56 | 10.65 | 10.30 | 10.65 | 655,519 | +0.20(+1.96%) |
Dec 19, 2007 | 10.56 | 10.72 | 10.25 | 10.44 | 489,319 | -0.16(-1.47%) |
Dec 18, 2007 | 10.62 | 10.74 | 10.03 | 10.60 | 696,142 | +0.08(+0.78%) |
Dec 17, 2007 | 10.42 | 10.67 | 10.28 | 10.51 | 622,572 | +0.06(+0.55%) |
Dec 14, 2007 | 10.56 | 10.64 | 10.38 | 10.46 | 539,142 | -0.28(-2.59%) |
Dec 13, 2007 | 10.82 | 10.95 | 10.60 | 10.74 | 358,655 | -0.20(-1.80%) |
Dec 12, 2007 | 11.28 | 11.29 | 10.78 | 10.93 | 464,163 | -0.08(-0.74%) |
Dec 11, 2007 | 11.40 | 11.46 | 10.88 | 11.01 | 472,100 | -0.32(-2.82%) |
Dec 10, 2007 | 11.36 | 11.51 | 11.23 | 11.33 | 431,558 | +0.09(+0.80%) |
Dec 07, 2007 | 11.42 | 11.45 | 11.20 | 11.24 | 724,011 | -0.05(-0.43%) |
Dec 06, 2007 | 10.75 | 11.37 | 10.73 | 11.29 | 888,883 | +0.44(+4.08%) |
Dec 05, 2007 | 11.03 | 11.06 | 10.69 | 10.85 | 429,116 | -0.05(-0.45%) |
Dec 04, 2007 | 10.99 | 11.10 | 10.78 | 10.90 | 498,636 | -0.21(-1.92%) |