Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.72 | 10.72 | 10.56 | 10.56 | 1,204 | -0.34(-3.11%) |
Feb 28, 2008 | 10.91 | 10.93 | 10.88 | 10.90 | 14,150 | -0.21(-1.85%) |
Feb 27, 2008 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | +0.00(+0.00%) |
Feb 26, 2008 | 11.03 | 11.11 | 11.01 | 11.11 | 20,171 | +0.05(+0.48%) |
Feb 25, 2008 | 10.95 | 11.06 | 10.95 | 11.05 | 26,343 | +0.11(+1.03%) |
Feb 22, 2008 | 10.90 | 10.94 | 10.79 | 10.94 | 9,333 | +0.09(+0.86%) |
Feb 21, 2008 | 11.12 | 11.12 | 10.85 | 10.85 | 3,311 | -0.17(-1.57%) |
Feb 20, 2008 | 10.99 | 11.04 | 10.99 | 11.02 | 1,204 | -0.06(-0.54%) |
Feb 19, 2008 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) |
Feb 18, 2008 | 11.09 | 11.09 | 11.07 | 11.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.09 | 11.09 | 11.07 | 11.08 | 2,408 | -0.01(-0.12%) |
Feb 14, 2008 | 11.13 | 11.14 | 11.09 | 11.09 | 2,709 | -0.07(-0.59%) |
Feb 13, 2008 | 11.16 | 11.16 | 11.16 | 11.16 | 451 | +0.09(+0.78%) |
Feb 12, 2008 | 11.09 | 11.09 | 11.07 | 11.07 | 4,214 | +0.08(+0.72%) |
Feb 11, 2008 | 10.95 | 10.99 | 10.91 | 10.99 | 1,956 | +0.04(+0.36%) |
Feb 08, 2008 | 11.00 | 11.00 | 10.95 | 10.95 | 6,021 | +0.01(+0.06%) |
Feb 07, 2008 | 10.95 | 10.95 | 10.95 | 10.95 | 150 | -0.11(-1.02%) |
Feb 06, 2008 | 11.17 | 11.23 | 11.06 | 11.06 | 93,331 | -0.07(-0.60%) |
Feb 05, 2008 | 11.24 | 11.24 | 11.12 | 11.13 | 6,472 | -0.37(-3.18%) |
Feb 04, 2008 | 11.34 | 11.51 | 11.34 | 11.49 | 10,236 | +0.19(+1.65%) |
Feb 01, 2008 | 11.30 | 11.31 | 11.27 | 11.31 | 2,860 | +0.13(+1.13%) |
Jan 31, 2008 | 10.97 | 11.19 | 10.97 | 11.18 | 2,559 | +0.07(+0.60%) |
Jan 30, 2008 | 11.07 | 11.21 | 11.07 | 11.11 | 4,214 | +0.04(+0.36%) |
Jan 29, 2008 | 11.11 | 11.11 | 11.05 | 11.07 | 3,161 | +0.19(+1.71%) |
Jan 28, 2008 | 10.96 | 10.96 | 10.85 | 10.89 | 10,838 | +0.09(+0.86%) |
Jan 25, 2008 | 10.93 | 10.95 | 10.79 | 10.79 | 9,483 | -0.15(-1.34%) |
Jan 24, 2008 | 10.97 | 10.99 | 10.91 | 10.94 | 3,612 | -0.13(-1.14%) |
Jan 23, 2008 | 10.73 | 11.07 | 10.69 | 11.07 | 3,612 | +0.23(+2.15%) |
Jan 22, 2008 | 10.63 | 10.90 | 10.56 | 10.83 | 32,214 | -0.48(-4.28%) |
Jan 21, 2008 | 11.29 | 11.32 | 11.29 | 11.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.29 | 11.32 | 11.29 | 11.32 | 2,709 | -0.09(-0.76%) |
Jan 17, 2008 | 11.67 | 11.67 | 11.41 | 11.41 | 2,258 | -0.34(-2.88%) |
Jan 16, 2008 | 11.80 | 11.80 | 11.74 | 11.74 | 5,569 | -0.13(-1.12%) |
Jan 15, 2008 | 11.88 | 11.88 | 11.88 | 11.88 | 2,709 | -0.12(-1.00%) |
Jan 14, 2008 | 11.98 | 12.00 | 11.98 | 12.00 | 1,505 | +0.01(+0.11%) |
Jan 11, 2008 | 12.02 | 12.02 | 11.97 | 11.98 | 1,354 | +0.01(+0.06%) |
Jan 10, 2008 | 12.03 | 12.03 | 11.98 | 11.98 | 1,956 | +0.00(+0.00%) |
Jan 09, 2008 | 11.91 | 11.98 | 11.90 | 11.98 | 1,956 | -0.05(-0.44%) |
Jan 08, 2008 | 12.11 | 12.11 | 12.02 | 12.03 | 752 | +0.05(+0.39%) |
Jan 07, 2008 | 11.92 | 12.02 | 11.92 | 11.98 | 2,408 | +0.09(+0.73%) |
Jan 04, 2008 | 11.90 | 11.90 | 11.90 | 11.90 | 602 | -0.14(-1.16%) |
Jan 03, 2008 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 12.02 | 12.04 | 12.02 | 12.04 | 903 | -0.15(-1.25%) |
Jan 01, 2008 | 12.19 | 12.19 | 12.19 | 12.19 | 301 | +0.00(+0.00%) |
Dec 31, 2007 | 12.19 | 12.19 | 12.19 | 12.19 | 301 | -0.04(-0.33%) |
Dec 28, 2007 | 12.23 | 12.23 | 12.23 | 12.23 | 752 | +0.01(+0.05%) |
Dec 27, 2007 | 12.24 | 12.24 | 12.22 | 12.22 | 3,913 | -0.10(-0.81%) |
Dec 26, 2007 | 12.36 | 12.36 | 12.32 | 12.32 | 9,935 | +0.00(+0.00%) |
Dec 24, 2007 | 12.32 | 12.32 | 12.32 | 12.32 | 150 | +0.03(+0.22%) |
Dec 21, 2007 | 12.30 | 12.30 | 12.30 | 12.30 | 301 | -0.41(-3.24%) |
Dec 20, 2007 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Dec 19, 2007 | 12.69 | 12.71 | 12.69 | 12.71 | 1,956 | +0.09(+0.74%) |
Dec 18, 2007 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 12.65 | 12.65 | 12.62 | 12.62 | 2,107 | -0.27(-2.06%) |
Dec 14, 2007 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
Dec 13, 2007 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
Dec 12, 2007 | 12.88 | 12.89 | 12.88 | 12.88 | 3,612 | -0.19(-1.47%) |
Dec 11, 2007 | 13.07 | 13.07 | 13.07 | 13.07 | 602 | -0.01(-0.05%) |
Dec 10, 2007 | 13.08 | 13.08 | 13.08 | 13.08 | 150 | +0.01(+0.05%) |
Dec 07, 2007 | 13.07 | 13.07 | 13.07 | 13.07 | 48 | +0.10(+0.77%) |
Dec 06, 2007 | 12.90 | 12.97 | 12.90 | 12.97 | 602 | +0.29(+2.25%) |
Dec 05, 2007 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | +0.00(+0.00%) |