Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.43 | 11.50 | 11.28 | 11.41 | 272,778 | -0.07(-0.63%) |
Feb 28, 2008 | 11.53 | 11.56 | 11.42 | 11.48 | 170,141 | -0.02(-0.15%) |
Feb 27, 2008 | 11.64 | 11.64 | 11.41 | 11.50 | 412,226 | -0.14(-1.17%) |
Feb 26, 2008 | 11.47 | 11.64 | 11.38 | 11.64 | 299,746 | +0.13(+1.11%) |
Feb 25, 2008 | 11.35 | 11.59 | 11.29 | 11.51 | 419,321 | +0.16(+1.45%) |
Feb 22, 2008 | 11.51 | 11.51 | 11.27 | 11.35 | 437,482 | -0.17(-1.50%) |
Feb 21, 2008 | 11.64 | 11.64 | 11.47 | 11.52 | 456,708 | -0.09(-0.79%) |
Feb 20, 2008 | 11.41 | 11.65 | 11.41 | 11.61 | 377,605 | +0.08(+0.67%) |
Feb 19, 2008 | 11.27 | 11.59 | 11.27 | 11.53 | 492,314 | +0.27(+2.37%) |
Feb 18, 2008 | 11.48 | 11.52 | 11.21 | 11.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.48 | 11.52 | 11.21 | 11.26 | 298,437 | -0.36(-3.06%) |
Feb 14, 2008 | 11.68 | 11.80 | 11.51 | 11.62 | 205,000 | -0.04(-0.36%) |
Feb 13, 2008 | 11.55 | 11.68 | 11.45 | 11.66 | 250,787 | +0.24(+2.07%) |
Feb 12, 2008 | 11.49 | 11.54 | 11.32 | 11.43 | 251,017 | -0.05(-0.41%) |
Feb 11, 2008 | 11.19 | 11.47 | 11.09 | 11.47 | 335,169 | +0.28(+2.51%) |
Feb 08, 2008 | 11.08 | 11.29 | 10.98 | 11.19 | 568,350 | +0.14(+1.23%) |
Feb 07, 2008 | 11.14 | 11.60 | 10.84 | 11.06 | 617,115 | +0.01(+0.08%) |
Feb 06, 2008 | 11.12 | 11.26 | 11.00 | 11.05 | 279,176 | -0.07(-0.63%) |
Feb 05, 2008 | 11.26 | 11.36 | 11.11 | 11.12 | 329,275 | -0.17(-1.50%) |
Feb 04, 2008 | 11.27 | 11.43 | 11.14 | 11.29 | 424,590 | -0.04(-0.32%) |
Feb 01, 2008 | 11.03 | 11.40 | 11.03 | 11.32 | 319,957 | -0.10(-0.88%) |
Jan 31, 2008 | 11.17 | 11.50 | 11.06 | 11.42 | 592,225 | +0.21(+1.91%) |
Jan 30, 2008 | 11.15 | 11.55 | 11.13 | 11.21 | 574,834 | +0.09(+0.77%) |
Jan 29, 2008 | 11.08 | 11.19 | 11.04 | 11.12 | 594,836 | +0.18(+1.68%) |
Jan 28, 2008 | 10.60 | 10.99 | 10.57 | 10.94 | 790,022 | +0.42(+3.96%) |
Jan 25, 2008 | 10.34 | 10.71 | 10.34 | 10.52 | 598,573 | +0.15(+1.45%) |
Jan 24, 2008 | 10.53 | 10.75 | 10.37 | 10.37 | 679,078 | -0.00(-0.03%) |
Jan 23, 2008 | 10.47 | 10.47 | 10.22 | 10.37 | 609,383 | -0.19(-1.79%) |
Jan 22, 2008 | 10.46 | 10.59 | 9.454 | 10.56 | 1,128,371 | +0.07(+0.64%) |
Jan 21, 2008 | 11.08 | 11.08 | 10.38 | 10.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.08 | 11.08 | 10.38 | 10.50 | 735,467 | -0.39(-3.55%) |
Jan 17, 2008 | 11.20 | 11.20 | 10.84 | 10.88 | 332,760 | -0.29(-2.59%) |
Jan 16, 2008 | 11.01 | 11.21 | 10.96 | 11.17 | 312,153 | +0.13(+1.21%) |
Jan 15, 2008 | 10.96 | 11.15 | 10.90 | 11.04 | 378,867 | +0.05(+0.46%) |
Jan 14, 2008 | 11.33 | 11.33 | 10.85 | 10.99 | 739,437 | -0.26(-2.32%) |
Jan 11, 2008 | 11.36 | 11.43 | 11.20 | 11.25 | 191,679 | -0.13(-1.17%) |
Jan 10, 2008 | 11.29 | 11.41 | 11.29 | 11.38 | 243,526 | +0.07(+0.61%) |
Jan 09, 2008 | 11.21 | 11.33 | 11.20 | 11.31 | 316,829 | +0.15(+1.35%) |
Jan 08, 2008 | 11.18 | 11.25 | 11.14 | 11.16 | 334,090 | -0.01(-0.10%) |
Jan 07, 2008 | 11.22 | 11.33 | 11.13 | 11.18 | 489,089 | -0.11(-0.94%) |
Jan 04, 2008 | 11.32 | 11.39 | 11.18 | 11.28 | 236,812 | -0.06(-0.52%) |
Jan 03, 2008 | 11.32 | 11.43 | 11.28 | 11.34 | 316,289 | +0.06(+0.57%) |
Jan 02, 2008 | 11.21 | 11.33 | 10.98 | 11.28 | 344,520 | +0.01(+0.12%) |
Jan 01, 2008 | 11.17 | 11.34 | 11.08 | 11.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.17 | 11.34 | 11.08 | 11.26 | 441,618 | +0.01(+0.12%) |
Dec 28, 2007 | 11.27 | 11.31 | 11.20 | 11.25 | 253,272 | +0.03(+0.27%) |
Dec 27, 2007 | 11.31 | 11.36 | 11.18 | 11.22 | 257,649 | -0.14(-1.22%) |
Dec 26, 2007 | 11.31 | 11.41 | 11.26 | 11.36 | 212,897 | +0.06(+0.49%) |
Dec 24, 2007 | 11.13 | 11.33 | 11.13 | 11.30 | 250,665 | +0.14(+1.22%) |
Dec 21, 2007 | 11.14 | 11.23 | 11.12 | 11.16 | 308,539 | +0.04(+0.37%) |
Dec 20, 2007 | 11.21 | 11.47 | 11.12 | 11.12 | 414,290 | -0.14(-1.26%) |
Dec 19, 2007 | 11.33 | 11.38 | 11.21 | 11.26 | 385,427 | -0.12(-1.03%) |
Dec 18, 2007 | 11.41 | 11.47 | 11.27 | 11.38 | 499,158 | -0.02(-0.17%) |
Dec 17, 2007 | 11.43 | 11.54 | 11.40 | 11.40 | 198,350 | -0.09(-0.75%) |
Dec 14, 2007 | 11.48 | 11.60 | 11.47 | 11.49 | 207,862 | -0.10(-0.84%) |
Dec 13, 2007 | 11.48 | 11.64 | 11.48 | 11.58 | 199,605 | +0.01(+0.05%) |
Dec 12, 2007 | 11.80 | 11.80 | 11.53 | 11.58 | 298,488 | -0.02(-0.19%) |
Dec 11, 2007 | 11.58 | 11.80 | 11.55 | 11.60 | 392,209 | -0.06(-0.52%) |
Dec 10, 2007 | 11.71 | 11.84 | 11.65 | 11.66 | 250,061 | -0.12(-1.01%) |
Dec 07, 2007 | 11.70 | 11.84 | 11.70 | 11.78 | 133,150 | -0.04(-0.38%) |
Dec 06, 2007 | 11.66 | 11.83 | 11.66 | 11.83 | 204,698 | +0.15(+1.26%) |
Dec 05, 2007 | 11.75 | 11.79 | 11.66 | 11.68 | 236,632 | -0.09(-0.76%) |
Dec 04, 2007 | 11.70 | 11.89 | 11.70 | 11.77 | 197,796 | -0.12(-1.03%) |