Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.25 | 11.25 | 11.01 | 11.06 | 201,094 | -0.31(-2.74%) |
Feb 28, 2008 | 11.47 | 11.48 | 11.34 | 11.37 | 835,184 | -0.18(-1.56%) |
Feb 27, 2008 | 11.52 | 11.67 | 11.52 | 11.55 | 260,498 | -0.04(-0.39%) |
Feb 26, 2008 | 11.53 | 11.64 | 11.45 | 11.59 | 708,451 | +0.09(+0.77%) |
Feb 25, 2008 | 11.29 | 11.51 | 11.19 | 11.50 | 1,522,509 | +0.25(+2.18%) |
Feb 22, 2008 | 11.19 | 11.27 | 11.05 | 11.26 | 1,110,024 | +0.09(+0.79%) |
Feb 21, 2008 | 11.42 | 11.46 | 11.17 | 11.17 | 719,891 | -0.17(-1.50%) |
Feb 20, 2008 | 11.13 | 11.38 | 11.13 | 11.34 | 686,889 | +0.12(+1.05%) |
Feb 19, 2008 | 11.20 | 11.40 | 11.17 | 11.22 | 319,463 | -0.05(-0.46%) |
Feb 18, 2008 | 11.17 | 11.27 | 11.14 | 11.27 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.17 | 11.27 | 11.14 | 11.27 | 292,181 | +0.03(+0.30%) |
Feb 14, 2008 | 11.42 | 11.42 | 11.23 | 11.24 | 314,182 | -0.16(-1.43%) |
Feb 13, 2008 | 11.42 | 11.47 | 11.30 | 11.40 | 185,693 | +0.08(+0.72%) |
Feb 12, 2008 | 11.29 | 11.41 | 11.24 | 11.32 | 149,170 | +0.09(+0.81%) |
Feb 11, 2008 | 11.27 | 11.28 | 11.12 | 11.23 | 119,248 | -0.04(-0.35%) |
Feb 08, 2008 | 11.40 | 11.42 | 11.21 | 11.27 | 180,853 | -0.07(-0.62%) |
Feb 07, 2008 | 11.28 | 11.40 | 11.20 | 11.34 | 258,738 | +0.05(+0.44%) |
Feb 06, 2008 | 11.43 | 11.51 | 11.29 | 11.29 | 161,491 | -0.13(-1.14%) |
Feb 05, 2008 | 11.62 | 11.64 | 11.42 | 11.42 | 118,808 | -0.32(-2.71%) |
Feb 04, 2008 | 11.90 | 11.90 | 11.73 | 11.74 | 84,486 | -0.16(-1.32%) |
Feb 01, 2008 | 11.63 | 11.89 | 11.62 | 11.89 | 96,806 | +0.21(+1.83%) |
Jan 31, 2008 | 11.16 | 11.69 | 11.16 | 11.68 | 501,636 | +0.40(+3.55%) |
Jan 30, 2008 | 11.43 | 11.59 | 11.28 | 11.28 | 373,595 | -0.16(-1.37%) |
Jan 29, 2008 | 11.35 | 11.46 | 11.24 | 11.44 | 69,965 | +0.15(+1.33%) |
Jan 28, 2008 | 11.00 | 11.29 | 10.89 | 11.29 | 243,777 | +0.29(+2.62%) |
Jan 25, 2008 | 11.14 | 11.24 | 10.94 | 11.00 | 325,183 | -0.09(-0.82%) |
Jan 24, 2008 | 11.13 | 11.17 | 11.00 | 11.09 | 132,009 | -0.02(-0.19%) |
Jan 23, 2008 | 10.34 | 11.14 | 10.34 | 11.11 | 157,927 | +0.56(+5.30%) |
Jan 22, 2008 | 9.931 | 10.60 | 9.931 | 10.55 | 559,720 | +0.10(+0.92%) |
Jan 21, 2008 | 10.54 | 10.67 | 10.17 | 10.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.54 | 10.67 | 10.17 | 10.46 | 119,248 | -0.09(-0.82%) |
Jan 17, 2008 | 10.84 | 10.87 | 10.54 | 10.54 | 81,405 | -0.31(-2.89%) |
Jan 16, 2008 | 10.77 | 11.01 | 10.77 | 10.86 | 161,051 | +0.07(+0.65%) |
Jan 15, 2008 | 10.85 | 10.90 | 10.79 | 10.79 | 116,608 | -0.26(-2.35%) |
Jan 14, 2008 | 11.06 | 11.07 | 10.93 | 11.04 | 100,327 | +0.05(+0.48%) |
Jan 11, 2008 | 11.04 | 11.13 | 10.92 | 10.99 | 203,734 | -0.11(-0.98%) |
Jan 10, 2008 | 10.86 | 11.20 | 10.79 | 11.10 | 213,415 | +0.15(+1.41%) |
Jan 09, 2008 | 10.87 | 10.95 | 10.62 | 10.95 | 288,660 | +0.05(+0.46%) |
Jan 08, 2008 | 11.25 | 11.32 | 10.88 | 10.90 | 99,887 | -0.32(-2.88%) |
Jan 07, 2008 | 11.20 | 11.34 | 11.12 | 11.22 | 106,927 | +0.03(+0.22%) |
Jan 04, 2008 | 11.40 | 11.41 | 11.16 | 11.19 | 170,732 | -0.29(-2.55%) |
Jan 03, 2008 | 11.71 | 11.71 | 11.49 | 11.49 | 132,889 | -0.18(-1.54%) |
Jan 02, 2008 | 11.78 | 11.86 | 11.63 | 11.67 | 113,528 | -0.15(-1.31%) |
Jan 01, 2008 | 11.81 | 11.88 | 11.75 | 11.82 | 151,810 | +0.00(+0.00%) |
Dec 31, 2007 | 11.81 | 11.88 | 11.75 | 11.82 | 151,810 | -0.02(-0.13%) |
Dec 28, 2007 | 11.99 | 12.00 | 11.82 | 11.84 | 133,329 | -0.08(-0.69%) |
Dec 27, 2007 | 12.04 | 12.10 | 11.91 | 11.92 | 112,648 | -0.20(-1.61%) |
Dec 26, 2007 | 12.10 | 12.13 | 12.04 | 12.12 | 436,511 | -0.05(-0.43%) |
Dec 24, 2007 | 12.08 | 12.17 | 12.04 | 12.17 | 103,847 | +0.15(+1.23%) |
Dec 21, 2007 | 12.03 | 12.04 | 11.92 | 12.02 | 35,642 | +0.14(+1.19%) |
Dec 20, 2007 | 11.88 | 11.88 | 11.68 | 11.88 | 195,814 | +0.10(+0.87%) |
Dec 19, 2007 | 11.72 | 11.82 | 11.70 | 11.78 | 87,126 | +0.03(+0.23%) |
Dec 18, 2007 | 11.74 | 11.77 | 11.60 | 11.75 | 78,765 | +0.05(+0.47%) |
Dec 17, 2007 | 11.85 | 11.87 | 11.69 | 11.69 | 1,050,355 | -0.25(-2.07%) |
Dec 14, 2007 | 12.11 | 12.16 | 11.94 | 11.94 | 50,163 | -0.25(-2.03%) |
Dec 13, 2007 | 12.14 | 12.22 | 12.07 | 12.19 | 122,768 | -0.03(-0.24%) |
Dec 12, 2007 | 12.46 | 12.53 | 12.13 | 12.22 | 136,849 | +0.01(+0.09%) |
Dec 11, 2007 | 12.68 | 12.70 | 12.20 | 12.21 | 111,328 | -0.47(-3.72%) |
Dec 10, 2007 | 12.53 | 12.68 | 12.53 | 12.68 | 41,362 | +0.17(+1.36%) |
Dec 07, 2007 | 12.55 | 12.58 | 12.51 | 12.51 | 25,961 | -0.02(-0.13%) |
Dec 06, 2007 | 12.28 | 12.53 | 12.27 | 12.53 | 79,205 | +0.25(+2.07%) |
Dec 05, 2007 | 12.20 | 12.29 | 12.17 | 12.27 | 97,687 | +0.19(+1.56%) |
Dec 04, 2007 | 12.15 | 12.15 | 12.06 | 12.08 | 341,464 | -0.12(-0.97%) |