Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.28 | 13.28 | 12.28 | 13.21 | 1,617,599 | +0.77(+6.22%) |
Feb 28, 2008 | 12.73 | 14.23 | 12.29 | 12.44 | 2,642,307 | +0.63(+5.32%) |
Feb 27, 2008 | 10.91 | 11.93 | 10.74 | 11.81 | 1,474,228 | +1.01(+9.40%) |
Feb 26, 2008 | 10.41 | 10.92 | 10.41 | 10.80 | 861,138 | +0.30(+2.85%) |
Feb 25, 2008 | 10.13 | 10.68 | 10.05 | 10.50 | 297,267 | +0.39(+3.82%) |
Feb 22, 2008 | 10.07 | 10.15 | 9.927 | 10.11 | 392,943 | +0.08(+0.77%) |
Feb 21, 2008 | 9.869 | 10.14 | 9.714 | 10.03 | 594,982 | +0.21(+2.17%) |
Feb 20, 2008 | 9.598 | 9.927 | 9.531 | 9.821 | 309,412 | +0.17(+1.80%) |
Feb 19, 2008 | 9.454 | 9.734 | 9.318 | 9.647 | 419,522 | +0.33(+3.53%) |
Feb 18, 2008 | 9.975 | 10.16 | 9.299 | 9.318 | 497,838 | +0.00(+0.00%) |
Feb 15, 2008 | 9.975 | 10.16 | 9.299 | 9.318 | 497,838 | -0.66(-6.59%) |
Feb 14, 2008 | 10.43 | 10.44 | 9.763 | 9.975 | 416,197 | -0.45(-4.36%) |
Feb 13, 2008 | 10.09 | 10.48 | 10.06 | 10.43 | 318,666 | +0.44(+4.45%) |
Feb 12, 2008 | 9.801 | 10.08 | 9.801 | 9.985 | 341,101 | +0.21(+2.18%) |
Feb 11, 2008 | 9.850 | 9.917 | 9.618 | 9.772 | 327,219 | -0.04(-0.39%) |
Feb 08, 2008 | 9.840 | 9.946 | 9.569 | 9.811 | 232,591 | -0.03(-0.29%) |
Feb 07, 2008 | 9.540 | 9.966 | 9.531 | 9.840 | 496,215 | +0.22(+2.31%) |
Feb 06, 2008 | 9.637 | 9.908 | 9.492 | 9.618 | 621,319 | +0.02(+0.20%) |
Feb 05, 2008 | 10.11 | 10.15 | 9.598 | 9.598 | 238,367 | -0.71(-6.85%) |
Feb 04, 2008 | 10.24 | 10.35 | 10.09 | 10.30 | 303,885 | +0.02(+0.19%) |
Feb 01, 2008 | 9.985 | 10.42 | 9.801 | 10.28 | 426,880 | +0.38(+3.80%) |
Jan 31, 2008 | 9.908 | 10.12 | 9.531 | 9.908 | 555,547 | -0.04(-0.39%) |
Jan 30, 2008 | 10.11 | 10.39 | 9.917 | 9.946 | 406,268 | -0.21(-2.09%) |
Jan 29, 2008 | 10.55 | 10.55 | 10.08 | 10.16 | 287,464 | -0.30(-2.87%) |
Jan 28, 2008 | 10.52 | 10.53 | 10.29 | 10.46 | 569,784 | -0.11(-1.01%) |
Jan 25, 2008 | 10.72 | 10.93 | 10.32 | 10.57 | 561,941 | -0.12(-1.09%) |
Jan 24, 2008 | 11.37 | 11.51 | 10.43 | 10.68 | 652,472 | -0.60(-5.31%) |
Jan 23, 2008 | 10.71 | 11.36 | 10.68 | 11.28 | 679,276 | +0.34(+3.09%) |
Jan 22, 2008 | 10.84 | 11.35 | 10.78 | 10.94 | 809,285 | -0.45(-3.99%) |
Jan 21, 2008 | 11.15 | 11.70 | 11.12 | 11.40 | 782,488 | +0.00(+0.00%) |
Jan 18, 2008 | 11.15 | 11.70 | 11.12 | 11.40 | 782,488 | +0.18(+1.64%) |
Jan 17, 2008 | 11.29 | 11.53 | 11.09 | 11.21 | 276,829 | -0.06(-0.51%) |
Jan 16, 2008 | 11.13 | 11.65 | 10.98 | 11.27 | 361,707 | +0.14(+1.22%) |
Jan 15, 2008 | 11.07 | 11.19 | 11.01 | 11.14 | 488,317 | -0.07(-0.60%) |
Jan 14, 2008 | 11.23 | 11.38 | 11.10 | 11.20 | 299,855 | +0.07(+0.61%) |
Jan 11, 2008 | 11.54 | 11.63 | 11.12 | 11.14 | 226,756 | -0.47(-4.08%) |
Jan 10, 2008 | 11.29 | 11.83 | 10.98 | 11.61 | 522,341 | +0.18(+1.61%) |
Jan 09, 2008 | 11.43 | 11.61 | 11.13 | 11.43 | 445,811 | +0.02(+0.17%) |
Jan 08, 2008 | 11.72 | 12.15 | 11.36 | 11.41 | 590,390 | -0.28(-2.40%) |
Jan 07, 2008 | 11.97 | 12.25 | 11.69 | 11.69 | 1,062,821 | -0.17(-1.47%) |
Jan 04, 2008 | 12.29 | 12.40 | 11.82 | 11.86 | 632,789 | -0.59(-4.74%) |
Jan 03, 2008 | 12.71 | 12.95 | 12.43 | 12.45 | 632,962 | -0.26(-2.05%) |
Jan 02, 2008 | 12.95 | 13.18 | 12.51 | 12.71 | 835,469 | -0.14(-1.13%) |
Jan 01, 2008 | 12.50 | 13.04 | 12.47 | 12.86 | 816,402 | +0.00(+0.00%) |
Dec 31, 2007 | 12.50 | 13.04 | 12.47 | 12.86 | 816,402 | +0.32(+2.54%) |
Dec 28, 2007 | 12.79 | 12.85 | 12.51 | 12.54 | 356,469 | -0.17(-1.37%) |
Dec 27, 2007 | 12.80 | 12.85 | 12.47 | 12.71 | 404,104 | -0.09(-0.68%) |
Dec 26, 2007 | 12.56 | 12.90 | 12.20 | 12.80 | 804,111 | +0.23(+1.85%) |
Dec 24, 2007 | 12.37 | 12.64 | 12.37 | 12.57 | 235,739 | +0.19(+1.56%) |
Dec 21, 2007 | 11.92 | 12.67 | 11.90 | 12.37 | 1,867,873 | +0.59(+5.00%) |
Dec 20, 2007 | 11.58 | 11.79 | 11.29 | 11.78 | 660,591 | +0.30(+2.61%) |
Dec 19, 2007 | 11.45 | 11.80 | 11.19 | 11.48 | 410,553 | -0.01(-0.08%) |
Dec 18, 2007 | 11.24 | 11.52 | 11.08 | 11.49 | 491,963 | +0.36(+3.21%) |
Dec 17, 2007 | 11.00 | 11.37 | 10.75 | 11.14 | 460,203 | +0.06(+0.52%) |
Dec 14, 2007 | 11.36 | 11.44 | 11.00 | 11.08 | 231,855 | -0.43(-3.78%) |
Dec 13, 2007 | 11.30 | 11.55 | 11.08 | 11.51 | 373,105 | +0.10(+0.85%) |
Dec 12, 2007 | 11.97 | 12.07 | 11.20 | 11.42 | 658,547 | -0.25(-2.15%) |
Dec 11, 2007 | 11.86 | 12.18 | 11.56 | 11.67 | 731,837 | -0.15(-1.31%) |
Dec 10, 2007 | 11.80 | 11.89 | 11.65 | 11.82 | 515,410 | +0.03(+0.25%) |
Dec 07, 2007 | 11.49 | 11.84 | 11.47 | 11.79 | 569,787 | +0.19(+1.67%) |
Dec 06, 2007 | 11.77 | 11.88 | 11.53 | 11.60 | 756,760 | -0.22(-1.88%) |
Dec 05, 2007 | 11.67 | 12.03 | 11.60 | 11.82 | 1,110,136 | +0.08(+0.66%) |
Dec 04, 2007 | 10.55 | 11.83 | 10.31 | 11.74 | 1,829,570 | +1.10(+10.35%) |