Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.73 | 10.90 | 10.67 | 10.76 | 606,268 | -0.12(-1.14%) |
Feb 28, 2008 | 10.86 | 10.98 | 10.72 | 10.89 | 403,706 | -0.05(-0.43%) |
Feb 27, 2008 | 10.79 | 11.00 | 10.70 | 10.93 | 291,439 | +0.01(+0.07%) |
Feb 26, 2008 | 10.88 | 11.13 | 10.61 | 10.93 | 787,956 | -0.05(-0.42%) |
Feb 25, 2008 | 10.82 | 10.99 | 10.61 | 10.97 | 405,767 | +0.14(+1.29%) |
Feb 22, 2008 | 11.14 | 11.18 | 10.62 | 10.83 | 631,183 | -0.19(-1.76%) |
Feb 21, 2008 | 11.49 | 11.52 | 10.94 | 11.03 | 842,343 | -0.58(-5.01%) |
Feb 20, 2008 | 11.26 | 11.64 | 11.26 | 11.61 | 1,176,071 | +0.30(+2.68%) |
Feb 19, 2008 | 11.35 | 11.63 | 11.21 | 11.31 | 447,319 | +0.09(+0.83%) |
Feb 18, 2008 | 11.35 | 11.42 | 10.94 | 11.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.35 | 11.42 | 10.94 | 11.21 | 893,731 | -0.23(-2.03%) |
Feb 14, 2008 | 12.32 | 12.49 | 11.14 | 11.45 | 905,473 | -0.81(-6.65%) |
Feb 13, 2008 | 11.53 | 12.80 | 11.53 | 12.26 | 2,187,785 | +1.65(+15.58%) |
Feb 12, 2008 | 10.71 | 11.04 | 10.52 | 10.61 | 380,126 | -0.16(-1.44%) |
Feb 11, 2008 | 10.54 | 10.84 | 10.32 | 10.76 | 435,128 | +0.21(+1.98%) |
Feb 08, 2008 | 10.72 | 10.85 | 10.39 | 10.55 | 290,858 | -0.17(-1.59%) |
Feb 07, 2008 | 10.40 | 10.90 | 10.34 | 10.73 | 438,240 | +0.29(+2.75%) |
Feb 06, 2008 | 10.31 | 10.60 | 10.07 | 10.44 | 435,534 | +0.23(+2.20%) |
Feb 05, 2008 | 10.51 | 10.52 | 9.623 | 10.21 | 745,166 | -0.50(-4.64%) |
Feb 04, 2008 | 10.87 | 10.92 | 10.52 | 10.71 | 709,942 | -0.24(-2.20%) |
Feb 01, 2008 | 10.54 | 11.04 | 10.45 | 10.95 | 1,224,953 | +0.43(+4.13%) |
Jan 31, 2008 | 9.934 | 10.59 | 9.809 | 10.52 | 770,689 | +0.52(+5.20%) |
Jan 30, 2008 | 10.16 | 10.39 | 9.934 | 9.996 | 730,228 | -0.24(-2.35%) |
Jan 29, 2008 | 10.41 | 10.51 | 10.17 | 10.24 | 993,242 | -0.18(-1.71%) |
Jan 28, 2008 | 10.34 | 10.52 | 10.08 | 10.41 | 765,267 | +0.02(+0.22%) |
Jan 25, 2008 | 10.60 | 10.77 | 10.24 | 10.39 | 632,049 | +0.04(+0.37%) |
Jan 24, 2008 | 11.01 | 11.24 | 10.35 | 10.35 | 988,456 | -0.60(-5.46%) |
Jan 23, 2008 | 10.17 | 11.09 | 9.996 | 10.95 | 1,333,319 | +0.54(+5.22%) |
Jan 22, 2008 | 10.01 | 10.97 | 9.732 | 10.41 | 717,987 | +0.00(+0.00%) |
Jan 21, 2008 | 10.35 | 10.66 | 10.26 | 10.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.35 | 10.66 | 10.26 | 10.41 | 750,642 | -0.08(-0.74%) |
Jan 17, 2008 | 10.51 | 10.69 | 10.41 | 10.48 | 772,849 | +0.02(+0.15%) |
Jan 16, 2008 | 10.35 | 10.73 | 10.26 | 10.47 | 937,300 | +0.11(+1.05%) |
Jan 15, 2008 | 10.60 | 10.67 | 10.17 | 10.36 | 552,020 | -0.44(-4.09%) |
Jan 14, 2008 | 10.83 | 11.06 | 10.77 | 10.80 | 437,724 | +0.02(+0.22%) |
Jan 11, 2008 | 11.02 | 11.11 | 10.78 | 10.78 | 281,679 | -0.29(-2.59%) |
Jan 10, 2008 | 11.15 | 11.35 | 10.93 | 11.07 | 549,324 | -0.26(-2.26%) |
Jan 09, 2008 | 11.05 | 11.34 | 10.86 | 11.32 | 662,063 | +0.32(+2.89%) |
Jan 08, 2008 | 11.52 | 11.84 | 10.98 | 11.00 | 397,779 | -0.50(-4.38%) |
Jan 07, 2008 | 11.44 | 11.72 | 11.33 | 11.51 | 432,570 | +0.14(+1.23%) |
Jan 04, 2008 | 12.08 | 12.09 | 11.14 | 11.37 | 924,672 | -0.85(-6.98%) |
Jan 03, 2008 | 12.25 | 12.35 | 12.04 | 12.22 | 590,425 | -0.01(-0.06%) |
Jan 02, 2008 | 12.46 | 12.78 | 11.94 | 12.23 | 511,815 | -0.22(-1.75%) |
Jan 01, 2008 | 12.39 | 12.60 | 12.03 | 12.45 | 379,035 | +0.00(+0.00%) |
Dec 31, 2007 | 12.39 | 12.60 | 12.03 | 12.45 | 379,035 | -0.02(-0.12%) |
Dec 28, 2007 | 12.47 | 12.67 | 12.36 | 12.46 | 226,973 | +0.05(+0.44%) |
Dec 27, 2007 | 12.74 | 13.02 | 12.29 | 12.41 | 514,137 | -0.40(-3.09%) |
Dec 26, 2007 | 12.66 | 12.80 | 12.39 | 12.80 | 312,266 | +0.00(+0.00%) |
Dec 24, 2007 | 12.62 | 12.86 | 12.34 | 12.80 | 160,297 | +0.27(+2.17%) |
Dec 21, 2007 | 12.77 | 13.70 | 12.38 | 12.53 | 721,208 | -0.05(-0.43%) |
Dec 20, 2007 | 12.68 | 12.88 | 12.40 | 12.59 | 485,401 | -0.10(-0.80%) |
Dec 19, 2007 | 12.68 | 12.80 | 12.49 | 12.69 | 224,725 | +0.02(+0.12%) |
Dec 18, 2007 | 12.35 | 12.72 | 12.11 | 12.67 | 480,637 | +0.44(+3.62%) |
Dec 17, 2007 | 12.21 | 12.46 | 12.19 | 12.23 | 534,753 | -0.12(-1.00%) |
Dec 14, 2007 | 12.79 | 12.79 | 12.35 | 12.35 | 520,192 | -0.47(-3.69%) |
Dec 13, 2007 | 12.78 | 12.92 | 12.65 | 12.83 | 307,837 | -0.15(-1.14%) |
Dec 12, 2007 | 13.40 | 13.68 | 12.68 | 12.98 | 663,474 | -0.09(-0.65%) |
Dec 11, 2007 | 13.91 | 13.91 | 12.77 | 13.06 | 733,470 | -0.81(-5.82%) |
Dec 10, 2007 | 13.77 | 14.10 | 13.70 | 13.87 | 238,641 | +0.11(+0.79%) |
Dec 07, 2007 | 13.70 | 14.00 | 13.58 | 13.76 | 584,968 | +0.13(+0.97%) |
Dec 06, 2007 | 12.86 | 13.63 | 12.86 | 13.63 | 538,877 | +0.78(+6.10%) |
Dec 05, 2007 | 12.87 | 13.08 | 12.70 | 12.84 | 627,661 | +0.13(+1.04%) |
Dec 04, 2007 | 12.66 | 12.86 | 12.58 | 12.71 | 567,498 | -0.09(-0.67%) |