Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.47 | 10.58 | 10.20 | 10.24 | 4,881,004 | -0.36(-3.42%) |
Feb 28, 2008 | 10.57 | 10.70 | 10.42 | 10.60 | 2,872,838 | -0.07(-0.62%) |
Feb 27, 2008 | 10.44 | 10.70 | 10.39 | 10.67 | 2,654,824 | +0.19(+1.83%) |
Feb 26, 2008 | 9.933 | 10.52 | 9.933 | 10.48 | 3,087,430 | +0.30(+2.91%) |
Feb 25, 2008 | 10.08 | 10.23 | 9.856 | 10.18 | 2,983,820 | +0.08(+0.82%) |
Feb 22, 2008 | 10.19 | 10.19 | 9.823 | 10.10 | 3,871,625 | -0.07(-0.65%) |
Feb 21, 2008 | 10.23 | 10.31 | 10.13 | 10.16 | 3,161,584 | -0.05(-0.54%) |
Feb 20, 2008 | 10.11 | 10.25 | 10.02 | 10.22 | 2,794,707 | +0.08(+0.76%) |
Feb 19, 2008 | 10.33 | 10.43 | 10.09 | 10.14 | 2,964,674 | -0.10(-0.97%) |
Feb 18, 2008 | 10.23 | 10.37 | 10.09 | 10.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.23 | 10.37 | 10.09 | 10.24 | 3,276,331 | -0.12(-1.17%) |
Feb 14, 2008 | 10.48 | 10.53 | 10.36 | 10.36 | 2,549,237 | -0.13(-1.26%) |
Feb 13, 2008 | 10.42 | 10.51 | 10.29 | 10.49 | 4,070,392 | +0.19(+1.81%) |
Feb 12, 2008 | 10.34 | 10.43 | 10.20 | 10.31 | 2,643,765 | +0.01(+0.05%) |
Feb 11, 2008 | 10.32 | 10.38 | 10.23 | 10.30 | 2,229,627 | +0.01(+0.05%) |
Feb 08, 2008 | 10.40 | 10.49 | 10.21 | 10.29 | 2,825,390 | -0.07(-0.64%) |
Feb 07, 2008 | 10.26 | 10.46 | 10.21 | 10.36 | 3,613,805 | +0.06(+0.59%) |
Feb 06, 2008 | 10.49 | 10.65 | 10.27 | 10.30 | 3,605,212 | -0.14(-1.37%) |
Feb 05, 2008 | 10.93 | 10.93 | 10.42 | 10.44 | 3,378,765 | -0.33(-3.06%) |
Feb 04, 2008 | 10.96 | 10.98 | 10.70 | 10.77 | 2,655,616 | -0.13(-1.21%) |
Feb 01, 2008 | 10.59 | 10.90 | 10.59 | 10.90 | 5,364,617 | +0.34(+3.22%) |
Jan 31, 2008 | 10.15 | 10.67 | 10.03 | 10.56 | 5,014,001 | +0.27(+2.61%) |
Jan 30, 2008 | 10.47 | 10.66 | 10.24 | 10.29 | 3,859,630 | -0.19(-1.83%) |
Jan 29, 2008 | 10.24 | 10.49 | 10.12 | 10.49 | 5,478,177 | +0.38(+3.72%) |
Jan 28, 2008 | 9.982 | 10.12 | 9.834 | 10.11 | 3,091,978 | +0.16(+1.63%) |
Jan 25, 2008 | 10.08 | 10.26 | 9.889 | 9.949 | 4,595,643 | -0.14(-1.36%) |
Jan 24, 2008 | 10.31 | 10.31 | 9.971 | 10.09 | 6,573,599 | -0.21(-2.08%) |
Jan 23, 2008 | 9.384 | 10.33 | 9.384 | 10.30 | 6,872,532 | +0.61(+6.35%) |
Jan 22, 2008 | 9.422 | 10.35 | 9.422 | 9.686 | 9,032,683 | -0.23(-2.33%) |
Jan 21, 2008 | 9.801 | 10.18 | 9.779 | 9.916 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.801 | 10.18 | 9.779 | 9.916 | 6,949,306 | +0.12(+1.23%) |
Jan 17, 2008 | 10.02 | 10.02 | 9.740 | 9.795 | 5,223,604 | -0.21(-2.09%) |
Jan 16, 2008 | 9.581 | 10.15 | 9.559 | 10.00 | 5,975,792 | +0.35(+3.64%) |
Jan 15, 2008 | 9.686 | 9.806 | 9.620 | 9.653 | 3,568,608 | -0.17(-1.73%) |
Jan 14, 2008 | 10.03 | 10.12 | 9.757 | 9.823 | 6,043,405 | -0.10(-1.05%) |
Jan 11, 2008 | 9.746 | 10.06 | 9.735 | 9.927 | 4,727,980 | +0.09(+0.95%) |
Jan 10, 2008 | 9.795 | 9.971 | 9.609 | 9.834 | 5,052,825 | -0.02(-0.17%) |
Jan 09, 2008 | 9.351 | 9.850 | 9.323 | 9.850 | 6,310,269 | +0.52(+5.53%) |
Jan 08, 2008 | 9.477 | 9.707 | 9.274 | 9.334 | 5,964,972 | -0.24(-2.52%) |
Jan 07, 2008 | 9.438 | 9.696 | 9.345 | 9.576 | 5,831,864 | +0.14(+1.51%) |
Jan 04, 2008 | 9.746 | 9.839 | 9.416 | 9.433 | 7,231,382 | -0.31(-3.21%) |
Jan 03, 2008 | 10.23 | 10.29 | 9.647 | 9.746 | 9,195,287 | -0.47(-4.62%) |
Jan 02, 2008 | 10.17 | 10.31 | 9.933 | 10.22 | 6,392,901 | +0.02(+0.22%) |
Jan 01, 2008 | 9.889 | 10.34 | 9.889 | 10.20 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.889 | 10.34 | 9.889 | 10.20 | 4,150,280 | +0.26(+2.65%) |
Dec 28, 2007 | 9.834 | 9.993 | 9.713 | 9.933 | 4,273,994 | +0.09(+0.89%) |
Dec 27, 2007 | 10.10 | 10.16 | 9.828 | 9.845 | 6,217,328 | -0.29(-2.87%) |
Dec 26, 2007 | 10.20 | 10.23 | 9.993 | 10.14 | 4,955,177 | -0.05(-0.49%) |
Dec 24, 2007 | 10.25 | 10.48 | 10.07 | 10.19 | 2,542,320 | -0.13(-1.28%) |
Dec 21, 2007 | 10.32 | 10.48 | 10.13 | 10.32 | 5,625,211 | +0.09(+0.91%) |
Dec 20, 2007 | 10.12 | 10.31 | 10.09 | 10.22 | 4,436,813 | +0.08(+0.81%) |
Dec 19, 2007 | 10.23 | 10.38 | 9.949 | 10.14 | 5,119,172 | -0.11(-1.07%) |
Dec 18, 2007 | 9.713 | 10.38 | 9.713 | 10.25 | 8,297,862 | +0.59(+6.08%) |
Dec 17, 2007 | 9.993 | 9.998 | 9.647 | 9.664 | 7,479,476 | -0.40(-3.93%) |
Dec 14, 2007 | 9.971 | 10.23 | 9.889 | 10.06 | 4,486,107 | -0.05(-0.54%) |
Dec 13, 2007 | 10.59 | 10.60 | 10.06 | 10.11 | 7,611,909 | -0.55(-5.15%) |
Dec 12, 2007 | 10.92 | 10.92 | 10.49 | 10.66 | 6,338,645 | +0.07(+0.62%) |
Dec 11, 2007 | 10.21 | 11.01 | 10.21 | 10.60 | 8,055,326 | -0.36(-3.26%) |
Dec 10, 2007 | 10.79 | 11.03 | 10.77 | 10.95 | 3,589,516 | -0.04(-0.35%) |
Dec 07, 2007 | 11.24 | 11.43 | 10.94 | 10.99 | 2,881,901 | -0.25(-2.25%) |
Dec 06, 2007 | 11.02 | 11.27 | 10.92 | 11.24 | 3,652,662 | +0.22(+1.99%) |
Dec 05, 2007 | 10.67 | 11.09 | 10.58 | 11.03 | 5,110,323 | +0.43(+4.04%) |
Dec 04, 2007 | 10.28 | 10.75 | 10.10 | 10.60 | 5,382,981 | -0.09(-0.82%) |