Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.97 | 11.04 | 10.93 | 10.95 | 5,638,007 | -0.11(-1.03%) |
Feb 28, 2008 | 11.03 | 11.10 | 10.96 | 11.07 | 4,295,930 | -0.02(-0.18%) |
Feb 27, 2008 | 11.24 | 11.28 | 11.05 | 11.09 | 3,952,622 | -0.20(-1.76%) |
Feb 26, 2008 | 11.09 | 11.29 | 11.07 | 11.28 | 5,597,880 | +0.13(+1.15%) |
Feb 25, 2008 | 11.00 | 11.16 | 10.99 | 11.16 | 6,475,654 | +0.19(+1.72%) |
Feb 22, 2008 | 10.83 | 10.97 | 10.73 | 10.97 | 4,006,559 | +0.16(+1.51%) |
Feb 21, 2008 | 10.97 | 11.05 | 10.78 | 10.80 | 6,178,793 | -0.15(-1.40%) |
Feb 20, 2008 | 11.28 | 11.28 | 10.80 | 10.96 | 6,231,263 | -0.02(-0.23%) |
Feb 19, 2008 | 10.90 | 11.07 | 10.84 | 10.98 | 10,141,456 | +0.22(+2.03%) |
Feb 18, 2008 | 10.41 | 10.80 | 10.41 | 10.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.41 | 10.80 | 10.41 | 10.76 | 8,945,506 | +0.34(+3.23%) |
Feb 14, 2008 | 10.53 | 10.54 | 10.41 | 10.43 | 5,092,740 | -0.08(-0.75%) |
Feb 13, 2008 | 10.67 | 10.68 | 10.45 | 10.51 | 5,704,226 | -0.06(-0.61%) |
Feb 12, 2008 | 10.57 | 10.62 | 10.49 | 10.57 | 4,939,332 | +0.04(+0.42%) |
Feb 11, 2008 | 10.43 | 10.53 | 10.33 | 10.53 | 4,770,606 | +0.12(+1.14%) |
Feb 08, 2008 | 10.52 | 10.53 | 10.34 | 10.41 | 4,610,564 | -0.14(-1.36%) |
Feb 07, 2008 | 10.51 | 10.67 | 10.45 | 10.55 | 3,554,037 | +0.01(+0.09%) |
Feb 06, 2008 | 10.61 | 10.64 | 10.52 | 10.54 | 3,776,512 | +0.00(+0.05%) |
Feb 05, 2008 | 10.69 | 10.80 | 10.53 | 10.54 | 5,878,905 | -0.31(-2.88%) |
Feb 04, 2008 | 10.90 | 10.96 | 10.76 | 10.85 | 3,722,593 | -0.08(-0.77%) |
Feb 01, 2008 | 10.65 | 10.93 | 10.62 | 10.93 | 6,195,050 | +0.29(+2.70%) |
Jan 31, 2008 | 10.54 | 10.78 | 10.49 | 10.65 | 10,808,010 | -0.03(-0.28%) |
Jan 30, 2008 | 10.53 | 10.86 | 10.53 | 10.68 | 8,863,871 | +0.12(+1.17%) |
Jan 29, 2008 | 10.63 | 10.63 | 10.48 | 10.55 | 6,738,802 | -0.01(-0.14%) |
Jan 28, 2008 | 10.47 | 10.58 | 10.44 | 10.57 | 4,991,106 | +0.13(+1.24%) |
Jan 25, 2008 | 10.63 | 10.76 | 10.41 | 10.44 | 5,920,552 | -0.20(-1.91%) |
Jan 24, 2008 | 10.68 | 10.74 | 10.48 | 10.64 | 9,732,193 | -0.01(-0.14%) |
Jan 23, 2008 | 10.46 | 10.67 | 10.33 | 10.66 | 12,765,444 | -0.03(-0.28%) |
Jan 22, 2008 | 10.66 | 10.97 | 10.61 | 10.69 | 10,752,743 | -0.37(-3.36%) |
Jan 21, 2008 | 11.37 | 11.43 | 10.93 | 11.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.37 | 11.43 | 10.93 | 11.06 | 8,394,182 | -0.26(-2.32%) |
Jan 17, 2008 | 11.39 | 11.52 | 11.29 | 11.32 | 6,680,325 | -0.06(-0.57%) |
Jan 16, 2008 | 11.23 | 11.49 | 11.23 | 11.38 | 4,986,845 | +0.13(+1.14%) |
Jan 15, 2008 | 11.35 | 11.47 | 11.22 | 11.26 | 6,723,818 | -0.21(-1.86%) |
Jan 14, 2008 | 11.81 | 11.84 | 11.43 | 11.47 | 6,422,805 | -0.27(-2.28%) |
Jan 11, 2008 | 11.73 | 11.75 | 11.57 | 11.74 | 6,238,646 | -0.12(-1.00%) |
Jan 10, 2008 | 11.89 | 11.91 | 11.74 | 11.85 | 5,033,639 | -0.01(-0.08%) |
Jan 09, 2008 | 11.51 | 11.89 | 11.45 | 11.86 | 9,563,813 | +0.39(+3.37%) |
Jan 08, 2008 | 11.60 | 11.71 | 11.45 | 11.48 | 5,691,276 | -0.05(-0.43%) |
Jan 07, 2008 | 11.44 | 11.62 | 11.44 | 11.53 | 6,202,809 | +0.14(+1.22%) |
Jan 04, 2008 | 11.45 | 11.54 | 11.36 | 11.39 | 4,850,816 | -0.14(-1.20%) |
Jan 03, 2008 | 11.55 | 11.62 | 11.48 | 11.53 | 4,450,341 | -0.01(-0.09%) |
Jan 02, 2008 | 11.77 | 11.79 | 11.49 | 11.54 | 6,519,749 | -0.25(-2.14%) |
Jan 01, 2008 | 11.82 | 11.94 | 11.72 | 11.79 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.82 | 11.94 | 11.72 | 11.79 | 3,532,283 | -0.09(-0.75%) |
Dec 28, 2007 | 11.83 | 11.95 | 11.82 | 11.88 | 3,842,300 | +0.07(+0.59%) |
Dec 27, 2007 | 11.93 | 11.93 | 11.77 | 11.81 | 4,666,997 | -0.12(-1.00%) |
Dec 26, 2007 | 12.00 | 12.06 | 11.88 | 11.93 | 4,198,990 | -0.13(-1.11%) |
Dec 24, 2007 | 11.96 | 12.07 | 11.87 | 12.06 | 2,194,764 | +0.10(+0.83%) |
Dec 21, 2007 | 12.09 | 12.28 | 11.82 | 11.96 | 10,909,661 | +0.03(+0.25%) |
Dec 20, 2007 | 12.29 | 12.33 | 11.68 | 11.93 | 14,436,939 | -0.35(-2.86%) |
Dec 19, 2007 | 12.28 | 12.39 | 12.13 | 12.29 | 5,971,404 | +0.11(+0.90%) |
Dec 18, 2007 | 12.17 | 12.27 | 12.09 | 12.18 | 5,888,675 | +0.04(+0.33%) |
Dec 17, 2007 | 12.44 | 12.44 | 12.14 | 12.14 | 7,155,302 | -0.33(-2.66%) |
Dec 14, 2007 | 12.41 | 12.68 | 12.41 | 12.47 | 5,065,829 | -0.09(-0.75%) |
Dec 13, 2007 | 12.37 | 12.59 | 12.37 | 12.56 | 6,414,645 | +0.11(+0.88%) |
Dec 12, 2007 | 12.76 | 12.76 | 12.29 | 12.45 | 7,689,526 | -0.08(-0.67%) |
Dec 11, 2007 | 12.68 | 12.74 | 12.51 | 12.54 | 6,541,295 | -0.25(-1.98%) |
Dec 10, 2007 | 12.77 | 12.89 | 12.77 | 12.79 | 4,208,000 | -0.05(-0.42%) |
Dec 07, 2007 | 12.90 | 12.99 | 12.76 | 12.85 | 5,981,566 | -0.00(-0.04%) |
Dec 06, 2007 | 12.34 | 12.89 | 12.32 | 12.85 | 14,350,889 | +0.76(+6.31%) |
Dec 05, 2007 | 12.17 | 12.21 | 11.99 | 12.09 | 6,566,735 | +0.01(+0.08%) |
Dec 04, 2007 | 12.15 | 12.26 | 12.06 | 12.08 | 5,738,553 | -0.16(-1.30%) |