Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.39 | 10.41 | 9.986 | 10.03 | 1,669,248 | -0.41(-3.91%) |
Feb 28, 2008 | 10.60 | 10.74 | 10.40 | 10.43 | 1,676,725 | -0.18(-1.69%) |
Feb 27, 2008 | 10.55 | 10.82 | 10.53 | 10.61 | 2,183,343 | -0.07(-0.68%) |
Feb 26, 2008 | 10.59 | 10.75 | 10.56 | 10.69 | 1,936,716 | +0.11(+1.04%) |
Feb 25, 2008 | 10.36 | 10.64 | 10.21 | 10.57 | 3,654,868 | +0.16(+1.56%) |
Feb 22, 2008 | 10.12 | 10.41 | 10.10 | 10.41 | 2,278,886 | +0.29(+2.86%) |
Feb 21, 2008 | 9.670 | 10.36 | 9.641 | 10.12 | 4,910,221 | +0.41(+4.27%) |
Feb 20, 2008 | 9.362 | 9.767 | 9.362 | 9.709 | 2,068,875 | +0.25(+2.64%) |
Feb 19, 2008 | 9.867 | 9.867 | 9.393 | 9.460 | 1,740,161 | -0.35(-3.60%) |
Feb 18, 2008 | 9.886 | 9.905 | 9.711 | 9.813 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.886 | 9.905 | 9.711 | 9.813 | 1,277,368 | -0.07(-0.69%) |
Feb 14, 2008 | 9.842 | 10.05 | 9.755 | 9.882 | 1,892,023 | +0.03(+0.30%) |
Feb 13, 2008 | 9.641 | 9.905 | 9.620 | 9.853 | 1,229,791 | +0.24(+2.49%) |
Feb 12, 2008 | 9.905 | 9.976 | 9.572 | 9.613 | 2,077,044 | -0.28(-2.86%) |
Feb 11, 2008 | 9.824 | 9.986 | 9.672 | 9.896 | 1,301,973 | +0.01(+0.08%) |
Feb 08, 2008 | 9.907 | 9.982 | 9.753 | 9.888 | 831,668 | -0.03(-0.34%) |
Feb 07, 2008 | 9.996 | 10.17 | 9.832 | 9.921 | 1,951,485 | -0.19(-1.83%) |
Feb 06, 2008 | 10.14 | 10.32 | 10.03 | 10.11 | 1,331,673 | +0.01(+0.06%) |
Feb 05, 2008 | 10.02 | 10.32 | 9.951 | 10.10 | 1,459,986 | -0.09(-0.86%) |
Feb 04, 2008 | 10.54 | 10.56 | 10.14 | 10.19 | 1,696,429 | -0.41(-3.87%) |
Feb 01, 2008 | 10.32 | 10.64 | 10.28 | 10.60 | 2,474,960 | +0.33(+3.22%) |
Jan 31, 2008 | 9.896 | 10.30 | 9.795 | 10.27 | 2,052,617 | +0.30(+3.05%) |
Jan 30, 2008 | 10.15 | 10.20 | 9.948 | 9.963 | 1,575,805 | -0.21(-2.05%) |
Jan 29, 2008 | 10.14 | 10.27 | 9.955 | 10.17 | 1,775,724 | +0.02(+0.19%) |
Jan 28, 2008 | 9.878 | 10.15 | 9.688 | 10.15 | 1,618,965 | +0.27(+2.78%) |
Jan 25, 2008 | 10.29 | 10.29 | 9.834 | 9.878 | 1,815,612 | -0.26(-2.61%) |
Jan 24, 2008 | 9.998 | 10.26 | 9.924 | 10.14 | 3,095,926 | +0.08(+0.81%) |
Jan 23, 2008 | 8.866 | 10.18 | 8.866 | 10.06 | 4,281,562 | +0.94(+10.26%) |
Jan 22, 2008 | 8.573 | 9.247 | 8.421 | 9.124 | 3,464,560 | +0.17(+1.95%) |
Jan 21, 2008 | 9.104 | 9.212 | 8.877 | 8.950 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.104 | 9.212 | 8.877 | 8.950 | 3,339,995 | -0.09(-0.94%) |
Jan 17, 2008 | 9.422 | 9.603 | 8.952 | 9.035 | 2,365,870 | -0.43(-4.57%) |
Jan 16, 2008 | 9.530 | 9.628 | 9.335 | 9.468 | 2,700,350 | -0.08(-0.87%) |
Jan 15, 2008 | 9.697 | 9.697 | 9.439 | 9.551 | 1,782,024 | -0.19(-1.99%) |
Jan 14, 2008 | 9.990 | 10.06 | 9.611 | 9.745 | 1,529,261 | -0.24(-2.44%) |
Jan 11, 2008 | 9.730 | 10.21 | 9.666 | 9.988 | 2,708,039 | +0.25(+2.52%) |
Jan 10, 2008 | 9.790 | 9.811 | 9.574 | 9.742 | 2,263,397 | -0.00(-0.02%) |
Jan 09, 2008 | 9.803 | 9.855 | 9.518 | 9.745 | 2,342,802 | -0.01(-0.15%) |
Jan 08, 2008 | 10.24 | 10.30 | 9.759 | 9.759 | 2,610,963 | -0.46(-4.52%) |
Jan 07, 2008 | 10.44 | 10.55 | 10.15 | 10.22 | 1,864,798 | -0.19(-1.86%) |
Jan 04, 2008 | 10.62 | 10.66 | 10.36 | 10.41 | 1,484,784 | -0.30(-2.82%) |
Jan 03, 2008 | 11.03 | 11.17 | 10.70 | 10.72 | 1,487,859 | -0.30(-2.74%) |
Jan 02, 2008 | 11.30 | 11.30 | 10.91 | 11.02 | 1,008,246 | -0.31(-2.74%) |
Jan 01, 2008 | 11.24 | 11.42 | 11.09 | 11.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.24 | 11.42 | 11.09 | 11.33 | 832,836 | +0.07(+0.65%) |
Dec 28, 2007 | 11.47 | 11.51 | 11.25 | 11.26 | 395,032 | -0.19(-1.62%) |
Dec 27, 2007 | 11.54 | 11.54 | 11.36 | 11.44 | 650,698 | -0.15(-1.27%) |
Dec 26, 2007 | 11.68 | 11.68 | 11.37 | 11.59 | 929,912 | -0.17(-1.43%) |
Dec 24, 2007 | 11.73 | 11.82 | 11.64 | 11.76 | 173,487 | +0.10(+0.88%) |
Dec 21, 2007 | 11.45 | 11.79 | 11.45 | 11.65 | 1,332,634 | +0.26(+2.25%) |
Dec 20, 2007 | 11.63 | 11.63 | 11.26 | 11.40 | 1,095,710 | -0.15(-1.33%) |
Dec 19, 2007 | 11.49 | 11.58 | 11.41 | 11.55 | 1,322,061 | +0.00(+0.02%) |
Dec 18, 2007 | 11.44 | 11.59 | 11.35 | 11.55 | 1,274,004 | +0.11(+0.96%) |
Dec 17, 2007 | 11.49 | 11.49 | 11.27 | 11.44 | 944,329 | -0.04(-0.33%) |
Dec 14, 2007 | 11.53 | 11.60 | 11.25 | 11.48 | 1,216,815 | -0.14(-1.22%) |
Dec 13, 2007 | 11.64 | 11.67 | 11.48 | 11.62 | 1,249,494 | -0.11(-0.92%) |
Dec 12, 2007 | 12.19 | 12.21 | 11.64 | 11.73 | 1,487,859 | -0.26(-2.17%) |
Dec 11, 2007 | 12.08 | 12.31 | 11.91 | 11.99 | 1,785,816 | -0.11(-0.88%) |
Dec 10, 2007 | 12.09 | 12.15 | 11.97 | 12.09 | 1,762,441 | -0.10(-0.82%) |
Dec 07, 2007 | 12.17 | 12.28 | 11.81 | 12.19 | 2,526,382 | -0.07(-0.61%) |
Dec 06, 2007 | 11.48 | 12.27 | 11.48 | 12.27 | 4,863,418 | +0.99(+8.74%) |
Dec 05, 2007 | 11.27 | 11.43 | 11.19 | 11.28 | 1,620,258 | +0.01(+0.05%) |
Dec 04, 2007 | 11.36 | 11.42 | 11.13 | 11.28 | 1,804,227 | -0.20(-1.76%) |