Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.90 | 11.01 | 10.74 | 10.90 | 843,142 | -0.05(-0.46%) |
Feb 28, 2008 | 10.95 | 11.00 | 10.85 | 10.95 | 651,519 | +0.01(+0.09%) |
Feb 27, 2008 | 10.75 | 10.97 | 10.75 | 10.94 | 1,244,131 | +0.07(+0.64%) |
Feb 26, 2008 | 10.90 | 11.00 | 10.80 | 10.87 | 2,742,664 | -0.05(-0.46%) |
Feb 25, 2008 | 10.84 | 10.96 | 10.80 | 10.92 | 594,386 | +0.00(+0.00%) |
Feb 22, 2008 | 10.96 | 11.00 | 10.87 | 10.92 | 968,031 | -0.07(-0.64%) |
Feb 21, 2008 | 10.62 | 11.06 | 10.62 | 10.99 | 730,731 | +0.35(+3.29%) |
Feb 20, 2008 | 10.70 | 10.90 | 10.53 | 10.64 | 937,212 | -0.06(-0.56%) |
Feb 19, 2008 | 10.95 | 10.95 | 10.65 | 10.70 | 754,310 | -0.23(-2.10%) |
Feb 18, 2008 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.87 | 10.98 | 10.77 | 10.93 | 593,040 | +0.05(+0.46%) |
Feb 14, 2008 | 10.97 | 11.01 | 10.78 | 10.88 | 1,003,346 | -0.17(-1.54%) |
Feb 13, 2008 | 10.84 | 11.05 | 10.76 | 11.05 | 1,204,526 | +0.29(+2.70%) |
Feb 12, 2008 | 10.26 | 10.89 | 10.26 | 10.76 | 968,761 | +0.40(+3.86%) |
Feb 11, 2008 | 10.20 | 10.41 | 10.12 | 10.36 | 758,699 | +0.06(+0.58%) |
Feb 08, 2008 | 10.47 | 10.63 | 10.17 | 10.30 | 1,350,634 | -0.24(-2.28%) |
Feb 07, 2008 | 10.10 | 10.60 | 10.10 | 10.54 | 1,091,931 | +0.33(+3.23%) |
Feb 06, 2008 | 10.34 | 10.35 | 10.12 | 10.21 | 1,249,388 | +0.05(+0.49%) |
Feb 05, 2008 | 10.06 | 10.50 | 10.00 | 10.16 | 2,344,841 | -0.14(-1.36%) |
Feb 04, 2008 | 10.50 | 10.64 | 10.11 | 10.30 | 1,033,185 | -0.24(-2.28%) |
Feb 01, 2008 | 10.06 | 10.54 | 10.04 | 10.54 | 662,141 | +0.49(+4.88%) |
Jan 31, 2008 | 9.910 | 10.17 | 9.870 | 10.05 | 385,191 | -0.01(-0.10%) |
Jan 30, 2008 | 9.700 | 10.24 | 9.700 | 10.06 | 1,517,467 | +0.32(+3.29%) |
Jan 29, 2008 | 9.850 | 10.03 | 9.630 | 9.740 | 3,227,215 | +0.07(+0.72%) |
Jan 28, 2008 | 9.700 | 9.790 | 9.450 | 9.670 | 662,621 | +0.02(+0.21%) |
Jan 25, 2008 | 10.19 | 10.19 | 9.650 | 9.650 | 994,219 | -0.26(-2.62%) |
Jan 24, 2008 | 10.20 | 10.48 | 9.870 | 9.910 | 1,191,630 | -0.14(-1.39%) |
Jan 23, 2008 | 9.590 | 10.08 | 9.580 | 10.05 | 666,205 | +0.43(+4.47%) |
Jan 22, 2008 | 9.350 | 9.670 | 9.350 | 9.620 | 512,154 | +0.01(+0.10%) |
Jan 21, 2008 | 9.170 | 9.760 | 9.170 | 9.610 | 382,246 | -0.02(-0.21%) |
Jan 18, 2008 | 9.840 | 9.970 | 9.560 | 9.630 | 724,959 | -0.11(-1.13%) |
Jan 17, 2008 | 10.15 | 10.21 | 9.710 | 9.740 | 523,718 | -0.43(-4.23%) |
Jan 16, 2008 | 10.20 | 10.39 | 9.970 | 10.17 | 981,467 | -0.27(-2.59%) |
Jan 15, 2008 | 10.25 | 10.50 | 10.25 | 10.44 | 924,021 | +0.14(+1.36%) |
Jan 14, 2008 | 10.50 | 10.56 | 10.24 | 10.30 | 400,220 | -0.20(-1.90%) |
Jan 11, 2008 | 10.56 | 10.64 | 10.50 | 10.50 | 806,831 | -0.28(-2.60%) |
Jan 10, 2008 | 10.82 | 10.96 | 10.60 | 10.78 | 575,728 | -0.24(-2.18%) |
Jan 09, 2008 | 10.57 | 11.10 | 10.50 | 11.02 | 474,874 | +0.40(+3.77%) |
Jan 08, 2008 | 10.71 | 10.94 | 10.60 | 10.62 | 443,762 | -0.10(-0.93%) |
Jan 07, 2008 | 10.99 | 11.07 | 10.72 | 10.72 | 684,670 | -0.30(-2.72%) |
Jan 04, 2008 | 10.66 | 11.06 | 10.66 | 11.02 | 422,745 | -0.13(-1.17%) |
Jan 03, 2008 | 11.00 | 11.15 | 10.68 | 11.15 | 661,087 | +0.16(+1.46%) |
Jan 02, 2008 | 11.45 | 11.45 | 10.95 | 10.99 | 420,218 | -0.60(-5.18%) |
Jan 01, 2008 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.46 | 11.59 | 11.31 | 11.59 | 334,797 | +0.11(+0.96%) |
Dec 28, 2007 | 11.42 | 11.48 | 11.30 | 11.48 | 151,366 | +0.01(+0.09%) |
Dec 27, 2007 | 11.30 | 11.59 | 11.29 | 11.47 | 707,845 | +0.37(+3.33%) |
Dec 26, 2007 | 11.42 | 11.45 | 11.10 | 11.10 | 394,857 | +0.00(+0.00%) |
Dec 24, 2007 | 11.42 | 11.45 | 11.10 | 11.10 | 394,857 | -0.54(-4.64%) |
Dec 21, 2007 | 11.45 | 11.86 | 11.40 | 11.64 | 959,983 | +0.28(+2.46%) |
Dec 20, 2007 | 11.45 | 11.58 | 11.26 | 11.36 | 636,118 | -0.14(-1.22%) |
Dec 19, 2007 | 11.40 | 11.60 | 11.30 | 11.50 | 967,274 | +0.09(+0.79%) |
Dec 18, 2007 | 11.65 | 11.70 | 11.36 | 11.41 | 1,131,169 | -0.24(-2.06%) |
Dec 17, 2007 | 11.56 | 11.77 | 11.55 | 11.65 | 2,194,365 | +0.06(+0.52%) |
Dec 14, 2007 | 11.48 | 11.70 | 11.48 | 11.59 | 803,587 | +0.06(+0.52%) |
Dec 13, 2007 | 11.75 | 11.79 | 11.37 | 11.53 | 904,964 | -0.21(-1.79%) |
Dec 12, 2007 | 11.75 | 11.82 | 11.73 | 11.74 | 595,872 | +0.06(+0.51%) |
Dec 11, 2007 | 11.75 | 11.90 | 11.65 | 11.68 | 915,441 | +0.03(+0.26%) |
Dec 10, 2007 | 11.76 | 11.85 | 11.46 | 11.65 | 705,058 | -0.22(-1.85%) |
Dec 07, 2007 | 11.65 | 11.95 | 11.65 | 11.87 | 795,506 | +0.25(+2.15%) |
Dec 06, 2007 | 11.60 | 11.78 | 11.50 | 11.62 | 925,476 | +0.05(+0.43%) |
Dec 05, 2007 | 11.10 | 11.70 | 11.10 | 11.57 | 2,365,229 | +0.47(+4.23%) |
Dec 04, 2007 | 11.10 | 11.18 | 11.01 | 11.10 | 1,402,184 | -0.03(-0.27%) |