Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.24 | 11.24 | 11.00 | 11.04 | 201,327 | -0.31(-2.74%) |
Feb 28, 2008 | 11.45 | 11.47 | 11.33 | 11.35 | 836,151 | -0.18(-1.56%) |
Feb 27, 2008 | 11.51 | 11.65 | 11.51 | 11.53 | 260,800 | -0.04(-0.39%) |
Feb 26, 2008 | 11.52 | 11.63 | 11.44 | 11.58 | 709,271 | +0.09(+0.77%) |
Feb 25, 2008 | 11.27 | 11.50 | 11.18 | 11.49 | 1,524,272 | +0.25(+2.18%) |
Feb 22, 2008 | 11.18 | 11.25 | 11.04 | 11.25 | 1,111,309 | +0.09(+0.79%) |
Feb 21, 2008 | 11.40 | 11.45 | 11.16 | 11.16 | 720,725 | -0.17(-1.50%) |
Feb 20, 2008 | 11.12 | 11.37 | 11.11 | 11.33 | 687,684 | +0.12(+1.05%) |
Feb 19, 2008 | 11.19 | 11.39 | 11.16 | 11.21 | 319,832 | -0.05(-0.46%) |
Feb 18, 2008 | 11.16 | 11.26 | 11.13 | 11.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.16 | 11.26 | 11.13 | 11.26 | 292,519 | +0.03(+0.30%) |
Feb 14, 2008 | 11.41 | 11.41 | 11.22 | 11.23 | 314,546 | -0.16(-1.43%) |
Feb 13, 2008 | 11.41 | 11.46 | 11.28 | 11.39 | 185,908 | +0.08(+0.72%) |
Feb 12, 2008 | 11.28 | 11.40 | 11.23 | 11.31 | 149,343 | +0.09(+0.81%) |
Feb 11, 2008 | 11.25 | 11.27 | 11.11 | 11.22 | 119,386 | -0.04(-0.35%) |
Feb 08, 2008 | 11.38 | 11.41 | 11.20 | 11.26 | 181,062 | -0.07(-0.62%) |
Feb 07, 2008 | 11.27 | 11.38 | 11.19 | 11.33 | 259,038 | +0.05(+0.45%) |
Feb 06, 2008 | 11.42 | 11.50 | 11.28 | 11.28 | 161,678 | -0.13(-1.14%) |
Feb 05, 2008 | 11.61 | 11.63 | 11.41 | 11.41 | 118,946 | -0.32(-2.71%) |
Feb 04, 2008 | 11.89 | 11.89 | 11.71 | 11.72 | 84,583 | -0.16(-1.32%) |
Feb 01, 2008 | 11.61 | 11.88 | 11.60 | 11.88 | 96,919 | +0.21(+1.83%) |
Jan 31, 2008 | 11.15 | 11.68 | 11.15 | 11.67 | 502,217 | +0.40(+3.55%) |
Jan 30, 2008 | 11.42 | 11.58 | 11.27 | 11.27 | 374,028 | -0.16(-1.37%) |
Jan 29, 2008 | 11.34 | 11.45 | 11.23 | 11.42 | 70,046 | +0.15(+1.33%) |
Jan 28, 2008 | 10.99 | 11.27 | 10.88 | 11.27 | 244,059 | +0.29(+2.62%) |
Jan 25, 2008 | 11.12 | 11.23 | 10.92 | 10.99 | 325,559 | -0.09(-0.82%) |
Jan 24, 2008 | 11.12 | 11.16 | 10.99 | 11.08 | 132,162 | -0.02(-0.19%) |
Jan 23, 2008 | 10.33 | 11.12 | 10.33 | 11.10 | 158,110 | +0.56(+5.30%) |
Jan 22, 2008 | 9.920 | 10.59 | 9.920 | 10.54 | 560,368 | +0.10(+0.92%) |
Jan 21, 2008 | 10.53 | 10.66 | 10.16 | 10.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.53 | 10.66 | 10.16 | 10.44 | 119,386 | -0.09(-0.82%) |
Jan 17, 2008 | 10.83 | 10.85 | 10.53 | 10.53 | 81,500 | -0.31(-2.89%) |
Jan 16, 2008 | 10.76 | 11.00 | 10.76 | 10.84 | 161,238 | +0.07(+0.65%) |
Jan 15, 2008 | 10.84 | 10.89 | 10.77 | 10.77 | 116,743 | -0.26(-2.35%) |
Jan 14, 2008 | 11.05 | 11.06 | 10.91 | 11.03 | 100,443 | +0.05(+0.48%) |
Jan 11, 2008 | 11.03 | 11.11 | 10.91 | 10.98 | 203,970 | -0.11(-0.98%) |
Jan 10, 2008 | 10.84 | 11.19 | 10.77 | 11.09 | 213,662 | +0.15(+1.41%) |
Jan 09, 2008 | 10.86 | 10.94 | 10.61 | 10.93 | 288,995 | +0.05(+0.46%) |
Jan 08, 2008 | 11.24 | 11.31 | 10.86 | 10.88 | 100,002 | -0.32(-2.88%) |
Jan 07, 2008 | 11.19 | 11.32 | 11.11 | 11.21 | 107,051 | +0.03(+0.22%) |
Jan 04, 2008 | 11.39 | 11.39 | 11.15 | 11.18 | 170,930 | -0.29(-2.55%) |
Jan 03, 2008 | 11.70 | 11.70 | 11.47 | 11.47 | 133,043 | -0.18(-1.54%) |
Jan 02, 2008 | 11.76 | 11.85 | 11.62 | 11.65 | 113,659 | -0.15(-1.31%) |
Jan 01, 2008 | 11.80 | 11.87 | 11.74 | 11.81 | 151,986 | +0.00(+0.00%) |
Dec 31, 2007 | 11.80 | 11.87 | 11.74 | 11.81 | 151,986 | -0.02(-0.13%) |
Dec 28, 2007 | 11.98 | 11.99 | 11.80 | 11.82 | 133,483 | -0.08(-0.69%) |
Dec 27, 2007 | 12.02 | 12.09 | 11.90 | 11.91 | 112,778 | -0.20(-1.61%) |
Dec 26, 2007 | 12.09 | 12.12 | 12.03 | 12.10 | 437,016 | -0.05(-0.43%) |
Dec 24, 2007 | 12.07 | 12.15 | 12.03 | 12.15 | 103,967 | +0.15(+1.23%) |
Dec 21, 2007 | 12.02 | 12.02 | 11.90 | 12.01 | 35,683 | +0.14(+1.19%) |
Dec 20, 2007 | 11.86 | 11.87 | 11.67 | 11.87 | 196,040 | +0.10(+0.87%) |
Dec 19, 2007 | 11.71 | 11.81 | 11.69 | 11.76 | 87,227 | +0.03(+0.23%) |
Dec 18, 2007 | 11.73 | 11.76 | 11.58 | 11.74 | 78,856 | +0.05(+0.47%) |
Dec 17, 2007 | 11.84 | 11.86 | 11.68 | 11.68 | 1,051,571 | -0.25(-2.07%) |
Dec 14, 2007 | 12.10 | 12.14 | 11.93 | 11.93 | 50,221 | -0.25(-2.03%) |
Dec 13, 2007 | 12.13 | 12.21 | 12.06 | 12.18 | 122,911 | -0.03(-0.24%) |
Dec 12, 2007 | 12.45 | 12.52 | 12.11 | 12.21 | 137,008 | +0.01(+0.09%) |
Dec 11, 2007 | 12.66 | 12.68 | 12.19 | 12.19 | 111,456 | -0.47(-3.72%) |
Dec 10, 2007 | 12.51 | 12.67 | 12.51 | 12.67 | 41,410 | +0.17(+1.36%) |
Dec 07, 2007 | 12.54 | 12.56 | 12.50 | 12.50 | 25,991 | -0.02(-0.13%) |
Dec 06, 2007 | 12.27 | 12.51 | 12.25 | 12.51 | 79,297 | +0.25(+2.07%) |
Dec 05, 2007 | 12.18 | 12.28 | 12.16 | 12.26 | 97,800 | +0.19(+1.56%) |
Dec 04, 2007 | 12.13 | 12.13 | 12.05 | 12.07 | 341,860 | -0.12(-0.97%) |