Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.00 | 11.26 | 10.76 | 10.90 | 55,987 | -0.11(-1.00%) |
Feb 28, 2008 | 11.34 | 11.47 | 10.66 | 11.01 | 70,185 | -0.73(-6.22%) |
Feb 27, 2008 | 11.49 | 11.75 | 11.40 | 11.74 | 115,401 | +0.30(+2.62%) |
Feb 26, 2008 | 11.16 | 11.49 | 10.99 | 11.44 | 62,827 | +0.24(+2.14%) |
Feb 25, 2008 | 11.03 | 11.23 | 10.84 | 11.20 | 67,842 | +0.20(+1.82%) |
Feb 22, 2008 | 11.31 | 11.31 | 10.95 | 11.00 | 94,049 | -0.30(-2.65%) |
Feb 21, 2008 | 11.38 | 11.48 | 11.27 | 11.30 | 28,610 | -0.08(-0.70%) |
Feb 20, 2008 | 10.96 | 11.44 | 10.53 | 11.38 | 67,659 | +0.32(+2.89%) |
Feb 19, 2008 | 11.35 | 11.35 | 10.87 | 11.06 | 92,393 | -0.36(-3.15%) |
Feb 18, 2008 | 11.16 | 11.50 | 11.08 | 11.42 | 78,794 | +0.00(+0.00%) |
Feb 15, 2008 | 11.16 | 11.50 | 11.08 | 11.42 | 78,794 | +0.10(+0.88%) |
Feb 14, 2008 | 11.39 | 11.43 | 10.94 | 11.32 | 34,207 | -0.18(-1.57%) |
Feb 13, 2008 | 11.45 | 11.52 | 11.40 | 11.50 | 69,474 | +0.08(+0.70%) |
Feb 12, 2008 | 11.44 | 11.50 | 11.36 | 11.42 | 67,727 | -0.02(-0.17%) |
Feb 11, 2008 | 11.02 | 11.48 | 10.95 | 11.44 | 60,419 | +0.39(+3.53%) |
Feb 08, 2008 | 11.23 | 11.23 | 10.91 | 11.05 | 69,469 | -0.22(-1.95%) |
Feb 07, 2008 | 11.21 | 11.42 | 10.75 | 11.27 | 36,273 | +0.16(+1.44%) |
Feb 06, 2008 | 11.43 | 11.43 | 10.91 | 11.11 | 27,720 | -0.23(-2.03%) |
Feb 05, 2008 | 11.75 | 11.75 | 11.32 | 11.34 | 91,215 | -0.45(-3.82%) |
Feb 04, 2008 | 11.45 | 11.88 | 11.14 | 11.79 | 125,599 | +0.04(+0.34%) |
Feb 01, 2008 | 11.49 | 11.95 | 11.23 | 11.75 | 127,879 | +0.33(+2.89%) |
Jan 31, 2008 | 10.96 | 11.74 | 10.55 | 11.42 | 66,839 | +0.05(+0.44%) |
Jan 30, 2008 | 11.16 | 11.60 | 11.12 | 11.37 | 39,688 | -0.05(-0.44%) |
Jan 29, 2008 | 11.60 | 11.75 | 11.02 | 11.42 | 70,586 | -0.18(-1.55%) |
Jan 28, 2008 | 11.04 | 11.60 | 10.64 | 11.60 | 93,896 | +0.35(+3.11%) |
Jan 25, 2008 | 10.97 | 11.40 | 10.75 | 11.25 | 61,429 | +0.28(+2.55%) |
Jan 24, 2008 | 10.54 | 11.15 | 10.50 | 10.97 | 128,400 | +0.27(+2.52%) |
Jan 23, 2008 | 10.02 | 11.16 | 10.01 | 10.70 | 119,787 | +0.40(+3.88%) |
Jan 22, 2008 | 10.35 | 10.97 | 9.020 | 10.30 | 132,710 | -0.71(-6.45%) |
Jan 21, 2008 | 10.97 | 11.15 | 10.76 | 11.01 | 83,647 | +0.00(+0.00%) |
Jan 18, 2008 | 10.97 | 11.15 | 10.76 | 11.01 | 83,647 | +0.02(+0.18%) |
Jan 17, 2008 | 10.97 | 11.08 | 10.75 | 10.99 | 118,092 | +0.12(+1.10%) |
Jan 16, 2008 | 10.83 | 11.17 | 10.38 | 10.87 | 45,638 | -0.05(-0.46%) |
Jan 15, 2008 | 10.87 | 11.00 | 10.35 | 10.92 | 140,796 | -0.11(-1.00%) |
Jan 14, 2008 | 10.87 | 11.17 | 10.65 | 11.03 | 69,773 | +0.13(+1.19%) |
Jan 11, 2008 | 11.03 | 11.35 | 10.39 | 10.90 | 155,125 | -0.24(-2.15%) |
Jan 10, 2008 | 11.26 | 11.37 | 10.84 | 11.14 | 177,232 | -0.14(-1.24%) |
Jan 09, 2008 | 11.46 | 11.51 | 11.25 | 11.28 | 78,640 | -0.12(-1.05%) |
Jan 08, 2008 | 11.70 | 11.97 | 11.25 | 11.40 | 209,826 | -0.24(-2.06%) |
Jan 07, 2008 | 11.54 | 11.75 | 11.25 | 11.64 | 128,684 | -0.07(-0.60%) |
Jan 04, 2008 | 12.14 | 12.59 | 11.23 | 11.71 | 124,690 | -0.42(-3.46%) |
Jan 03, 2008 | 12.37 | 12.94 | 12.01 | 12.13 | 88,057 | -0.13(-1.06%) |
Jan 02, 2008 | 13.03 | 13.03 | 12.09 | 12.26 | 138,719 | -0.29(-2.31%) |
Jan 01, 2008 | 12.75 | 12.95 | 12.22 | 12.55 | 106,240 | +0.00(+0.00%) |
Dec 31, 2007 | 12.75 | 12.95 | 12.22 | 12.55 | 106,240 | -0.27(-2.11%) |
Dec 28, 2007 | 13.18 | 13.20 | 12.65 | 12.82 | 80,106 | -0.24(-1.84%) |
Dec 27, 2007 | 12.40 | 13.25 | 11.97 | 13.06 | 220,697 | +0.56(+4.48%) |
Dec 26, 2007 | 12.97 | 13.26 | 12.21 | 12.50 | 117,803 | -0.45(-3.47%) |
Dec 24, 2007 | 13.00 | 13.07 | 12.71 | 12.95 | 61,047 | +0.20(+1.57%) |
Dec 21, 2007 | 13.17 | 13.17 | 12.60 | 12.75 | 137,733 | -0.22(-1.70%) |
Dec 20, 2007 | 12.72 | 12.99 | 12.40 | 12.97 | 94,781 | +0.34(+2.69%) |
Dec 19, 2007 | 12.20 | 12.64 | 11.56 | 12.63 | 67,620 | +0.46(+3.78%) |
Dec 18, 2007 | 11.33 | 12.34 | 10.80 | 12.17 | 130,636 | +0.84(+7.41%) |
Dec 17, 2007 | 11.58 | 11.98 | 10.75 | 11.33 | 179,612 | -0.31(-2.66%) |
Dec 14, 2007 | 11.88 | 12.25 | 11.60 | 11.64 | 110,261 | -0.22(-1.85%) |
Dec 13, 2007 | 12.10 | 12.43 | 11.58 | 11.86 | 112,350 | -0.24(-1.98%) |
Dec 12, 2007 | 12.53 | 13.00 | 12.06 | 12.10 | 160,785 | -0.05(-0.41%) |
Dec 11, 2007 | 12.91 | 13.36 | 12.02 | 12.15 | 245,877 | -0.38(-3.03%) |
Dec 10, 2007 | 13.54 | 13.65 | 12.06 | 12.53 | 252,349 | -0.72(-5.43%) |
Dec 07, 2007 | 13.65 | 13.95 | 13.04 | 13.25 | 244,423 | -0.34(-2.50%) |
Dec 06, 2007 | 13.15 | 13.96 | 13.14 | 13.59 | 224,216 | +0.54(+4.14%) |
Dec 05, 2007 | 12.42 | 13.10 | 12.42 | 13.05 | 191,177 | +0.65(+5.24%) |
Dec 04, 2007 | 12.70 | 12.96 | 11.98 | 12.40 | 565,473 | +1.72(+16.10%) |