Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.70 | 11.77 | 11.33 | 11.45 | 1,027,960 | -0.32(-2.73%) |
Feb 28, 2008 | 11.70 | 11.86 | 11.70 | 11.77 | 1,571,251 | -0.11(-0.94%) |
Feb 27, 2008 | 11.87 | 12.02 | 11.80 | 11.88 | 1,113,476 | -0.07(-0.60%) |
Feb 26, 2008 | 11.90 | 11.99 | 11.87 | 11.95 | 975,032 | +0.04(+0.34%) |
Feb 25, 2008 | 11.87 | 11.95 | 11.84 | 11.91 | 893,162 | +0.05(+0.43%) |
Feb 22, 2008 | 11.47 | 11.97 | 11.38 | 11.86 | 1,624,348 | +0.58(+5.10%) |
Feb 21, 2008 | 11.44 | 11.44 | 11.24 | 11.28 | 424,605 | -0.09(-0.81%) |
Feb 20, 2008 | 11.38 | 11.41 | 11.25 | 11.38 | 499,882 | -0.02(-0.13%) |
Feb 19, 2008 | 11.43 | 11.46 | 11.30 | 11.39 | 579,613 | +0.02(+0.18%) |
Feb 18, 2008 | 11.30 | 11.38 | 11.23 | 11.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.30 | 11.38 | 11.23 | 11.37 | 620,818 | +0.03(+0.27%) |
Feb 14, 2008 | 11.48 | 11.62 | 11.33 | 11.34 | 566,447 | -0.15(-1.29%) |
Feb 13, 2008 | 11.55 | 11.59 | 11.41 | 11.49 | 638,695 | +0.00(+0.00%) |
Feb 12, 2008 | 11.37 | 11.52 | 11.30 | 11.49 | 408,515 | +0.16(+1.39%) |
Feb 11, 2008 | 11.37 | 11.39 | 11.29 | 11.33 | 714,608 | -0.06(-0.54%) |
Feb 08, 2008 | 11.47 | 11.52 | 11.31 | 11.39 | 593,662 | -0.09(-0.75%) |
Feb 07, 2008 | 11.50 | 11.57 | 11.39 | 11.48 | 475,326 | -0.07(-0.57%) |
Feb 06, 2008 | 11.49 | 11.66 | 11.48 | 11.54 | 580,006 | +0.07(+0.58%) |
Feb 05, 2008 | 11.57 | 11.67 | 11.45 | 11.48 | 473,754 | -0.27(-2.30%) |
Feb 04, 2008 | 11.59 | 11.81 | 11.53 | 11.75 | 690,670 | +0.17(+1.50%) |
Feb 01, 2008 | 11.51 | 11.66 | 11.38 | 11.57 | 827,238 | +0.12(+1.07%) |
Jan 31, 2008 | 11.08 | 11.50 | 11.06 | 11.45 | 1,214,147 | +0.23(+2.04%) |
Jan 30, 2008 | 11.23 | 11.43 | 11.15 | 11.22 | 915,962 | -0.03(-0.27%) |
Jan 29, 2008 | 11.26 | 11.35 | 11.20 | 11.25 | 578,875 | +0.10(+0.87%) |
Jan 28, 2008 | 11.00 | 11.24 | 10.96 | 11.16 | 555,675 | +0.14(+1.25%) |
Jan 25, 2008 | 11.21 | 11.21 | 11.01 | 11.02 | 843,029 | -0.14(-1.23%) |
Jan 24, 2008 | 11.56 | 11.58 | 11.14 | 11.16 | 1,102,254 | -0.31(-2.67%) |
Jan 23, 2008 | 10.96 | 11.49 | 10.96 | 11.46 | 1,929,220 | +0.33(+2.93%) |
Jan 22, 2008 | 10.72 | 11.16 | 10.68 | 11.14 | 1,518,923 | +0.09(+0.83%) |
Jan 21, 2008 | 11.23 | 11.30 | 10.97 | 11.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.23 | 11.30 | 10.97 | 11.04 | 822,133 | -0.17(-1.50%) |
Jan 17, 2008 | 11.39 | 11.49 | 11.21 | 11.21 | 1,017,002 | -0.15(-1.35%) |
Jan 16, 2008 | 11.32 | 11.55 | 11.27 | 11.37 | 969,293 | +0.03(+0.22%) |
Jan 15, 2008 | 11.26 | 11.46 | 11.22 | 11.34 | 927,917 | -0.03(-0.22%) |
Jan 14, 2008 | 11.37 | 11.42 | 11.29 | 11.37 | 564,407 | +0.03(+0.27%) |
Jan 11, 2008 | 11.19 | 11.37 | 11.14 | 11.33 | 820,367 | +0.08(+0.68%) |
Jan 10, 2008 | 11.30 | 11.49 | 11.18 | 11.26 | 927,054 | -0.14(-1.21%) |
Jan 09, 2008 | 11.23 | 11.43 | 11.19 | 11.40 | 644,756 | +0.17(+1.54%) |
Jan 08, 2008 | 11.36 | 11.43 | 11.20 | 11.22 | 595,703 | -0.07(-0.63%) |
Jan 07, 2008 | 11.22 | 11.31 | 11.16 | 11.29 | 1,394,781 | +0.09(+0.82%) |
Jan 04, 2008 | 11.29 | 11.32 | 11.17 | 11.20 | 503,836 | -0.10(-0.90%) |
Jan 03, 2008 | 11.49 | 11.52 | 11.29 | 11.30 | 465,188 | -0.17(-1.47%) |
Jan 02, 2008 | 11.58 | 11.61 | 11.41 | 11.47 | 578,240 | -0.13(-1.14%) |
Jan 01, 2008 | 11.67 | 11.77 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.67 | 11.77 | 11.60 | 11.60 | 379,280 | -0.10(-0.87%) |
Dec 28, 2007 | 11.77 | 11.77 | 11.65 | 11.71 | 296,022 | +0.01(+0.09%) |
Dec 27, 2007 | 11.76 | 11.81 | 11.67 | 11.70 | 266,849 | -0.06(-0.52%) |
Dec 26, 2007 | 11.76 | 11.87 | 11.72 | 11.76 | 254,292 | -0.08(-0.69%) |
Dec 24, 2007 | 11.92 | 11.92 | 11.77 | 11.84 | 146,412 | -0.03(-0.26%) |
Dec 21, 2007 | 11.90 | 11.98 | 11.73 | 11.87 | 1,010,890 | +0.09(+0.73%) |
Dec 20, 2007 | 11.79 | 11.79 | 11.60 | 11.78 | 531,443 | +0.08(+0.65%) |
Dec 19, 2007 | 11.69 | 11.80 | 11.67 | 11.71 | 450,320 | +0.02(+0.17%) |
Dec 18, 2007 | 11.71 | 11.72 | 11.59 | 11.69 | 548,025 | +0.06(+0.53%) |
Dec 17, 2007 | 11.52 | 11.67 | 11.52 | 11.63 | 477,194 | +0.08(+0.66%) |
Dec 14, 2007 | 11.75 | 11.85 | 11.54 | 11.55 | 560,384 | -0.31(-2.62%) |
Dec 13, 2007 | 11.70 | 11.87 | 11.69 | 11.86 | 637,304 | +0.09(+0.74%) |
Dec 12, 2007 | 12.09 | 12.12 | 11.69 | 11.77 | 725,600 | -0.07(-0.60%) |
Dec 11, 2007 | 12.13 | 12.21 | 11.84 | 11.84 | 543,904 | -0.29(-2.35%) |
Dec 10, 2007 | 12.09 | 12.17 | 12.02 | 12.13 | 373,001 | +0.08(+0.63%) |
Dec 07, 2007 | 12.16 | 12.17 | 12.00 | 12.05 | 519,376 | -0.10(-0.80%) |
Dec 06, 2007 | 11.98 | 12.15 | 11.88 | 12.15 | 465,615 | +0.13(+1.10%) |
Dec 05, 2007 | 11.95 | 12.05 | 11.90 | 12.02 | 446,973 | +0.13(+1.11%) |
Dec 04, 2007 | 11.75 | 11.95 | 11.72 | 11.88 | 344,354 | +0.08(+0.65%) |