Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.885 | 9.907 | 9.773 | 9.907 | 6,166 | -0.05(-0.52%) |
Feb 28, 2008 | 10.08 | 10.08 | 9.713 | 9.959 | 52,680 | -0.19(-1.84%) |
Feb 27, 2008 | 10.48 | 10.48 | 10.07 | 10.15 | 19,570 | -0.19(-1.81%) |
Feb 26, 2008 | 10.50 | 10.50 | 10.32 | 10.33 | 10,321 | -0.17(-1.63%) |
Feb 25, 2008 | 10.78 | 10.78 | 10.50 | 10.50 | 9,651 | -0.39(-3.56%) |
Feb 22, 2008 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | +0.00(+0.00%) |
Feb 21, 2008 | 11.20 | 11.20 | 10.89 | 10.89 | 5,764 | -0.37(-3.31%) |
Feb 20, 2008 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | +0.00(+0.00%) |
Feb 19, 2008 | 11.19 | 11.26 | 11.19 | 11.26 | 402 | +0.07(+0.67%) |
Feb 18, 2008 | 11.41 | 11.41 | 11.19 | 11.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.41 | 11.41 | 11.19 | 11.19 | 4,423 | -0.22(-1.96%) |
Feb 14, 2008 | 11.56 | 11.56 | 11.41 | 11.41 | 1,742 | -0.25(-2.17%) |
Feb 13, 2008 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | +0.00(+0.00%) |
Feb 12, 2008 | 11.67 | 11.67 | 11.67 | 11.67 | 2,412 | +0.00(+0.00%) |
Feb 11, 2008 | 11.59 | 11.71 | 11.59 | 11.67 | 1,206 | +0.15(+1.30%) |
Feb 08, 2008 | 11.49 | 11.52 | 11.49 | 11.52 | 1,206 | +0.07(+0.59%) |
Feb 07, 2008 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Feb 05, 2008 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 11.45 | 11.45 | 11.45 | 11.45 | 134 | +0.07(+0.66%) |
Feb 01, 2008 | 11.32 | 11.83 | 11.32 | 11.38 | 5,764 | +0.10(+0.93%) |
Jan 31, 2008 | 11.27 | 11.27 | 11.27 | 11.27 | 134 | +0.02(+0.20%) |
Jan 30, 2008 | 11.15 | 11.25 | 11.15 | 11.25 | 2,680 | +0.07(+0.60%) |
Jan 29, 2008 | 10.89 | 11.18 | 10.88 | 11.18 | 4,959 | +0.35(+3.24%) |
Jan 28, 2008 | 10.67 | 10.83 | 10.67 | 10.83 | 2,546 | -0.06(-0.55%) |
Jan 25, 2008 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | +0.00(+0.00%) |
Jan 24, 2008 | 10.85 | 10.89 | 10.85 | 10.89 | 670 | +0.15(+1.39%) |
Jan 23, 2008 | 11.06 | 11.06 | 10.67 | 10.74 | 5,361 | -0.31(-2.83%) |
Jan 22, 2008 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | +0.00(+0.00%) |
Jan 21, 2008 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | +0.00(+0.00%) |
Jan 17, 2008 | 11.06 | 11.06 | 11.06 | 11.06 | 1,206 | -0.01(-0.07%) |
Jan 16, 2008 | 11.12 | 11.12 | 11.06 | 11.06 | 1,072 | -0.13(-1.13%) |
Jan 15, 2008 | 11.21 | 11.28 | 11.09 | 11.19 | 6,970 | +0.04(+0.33%) |
Jan 14, 2008 | 11.16 | 11.21 | 11.09 | 11.15 | 8,310 | -0.05(-0.47%) |
Jan 11, 2008 | 11.15 | 11.21 | 11.15 | 11.21 | 268 | +0.01(+0.13%) |
Jan 10, 2008 | 11.19 | 11.19 | 11.19 | 11.19 | 134 | +0.11(+1.01%) |
Jan 09, 2008 | 11.04 | 11.08 | 11.04 | 11.08 | 3,753 | +0.16(+1.50%) |
Jan 08, 2008 | 10.74 | 10.97 | 10.74 | 10.91 | 2,949 | +0.32(+3.03%) |
Jan 07, 2008 | 10.59 | 10.59 | 10.59 | 10.59 | 268 | +0.09(+0.85%) |
Jan 04, 2008 | 10.50 | 10.50 | 10.50 | 10.50 | 134 | +0.00(+0.00%) |
Jan 03, 2008 | 10.50 | 10.50 | 10.50 | 10.50 | 536 | +0.09(+0.86%) |
Jan 02, 2008 | 10.53 | 10.57 | 10.41 | 10.41 | 2,412 | -0.04(-0.43%) |
Jan 01, 2008 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.46 | 10.46 | 10.46 | 10.46 | 268 | -0.09(-0.85%) |
Dec 28, 2007 | 10.48 | 10.55 | 10.41 | 10.55 | 4,155 | +0.07(+0.64%) |
Dec 27, 2007 | 10.44 | 10.48 | 10.33 | 10.48 | 3,083 | +0.09(+0.86%) |
Dec 26, 2007 | 10.29 | 10.63 | 10.07 | 10.39 | 9,651 | +0.13(+1.31%) |
Dec 24, 2007 | 10.24 | 10.52 | 10.24 | 10.26 | 4,155 | +0.10(+0.95%) |
Dec 21, 2007 | 10.15 | 10.16 | 9.847 | 10.16 | 13,270 | -0.06(-0.58%) |
Dec 20, 2007 | 10.13 | 10.22 | 10.06 | 10.22 | 2,949 | +0.06(+0.59%) |
Dec 19, 2007 | 10.15 | 10.22 | 10.15 | 10.16 | 4,825 | -0.04(-0.44%) |
Dec 18, 2007 | 10.38 | 10.38 | 10.21 | 10.21 | 1,340 | -0.25(-2.42%) |
Dec 17, 2007 | 10.37 | 10.46 | 10.17 | 10.46 | 11,259 | +0.09(+0.86%) |
Dec 14, 2007 | 10.37 | 10.39 | 10.27 | 10.37 | 3,485 | -0.05(-0.50%) |
Dec 13, 2007 | 10.45 | 10.45 | 10.42 | 10.42 | 2,010 | -0.03(-0.29%) |
Dec 12, 2007 | 10.47 | 10.47 | 10.45 | 10.45 | 6,300 | -0.13(-1.27%) |
Dec 11, 2007 | 10.45 | 10.89 | 10.45 | 10.59 | 13,002 | +0.14(+1.36%) |
Dec 10, 2007 | 10.51 | 10.51 | 10.44 | 10.44 | 1,206 | -0.03(-0.29%) |
Dec 07, 2007 | 10.48 | 10.48 | 10.47 | 10.47 | 1,876 | -0.01(-0.14%) |
Dec 06, 2007 | 10.49 | 10.49 | 10.49 | 10.49 | 268 | +0.01(+0.07%) |
Dec 05, 2007 | 10.56 | 10.56 | 10.48 | 10.48 | 7,238 | -0.09(-0.85%) |
Dec 04, 2007 | 10.65 | 10.65 | 10.53 | 10.57 | 4,691 | -0.02(-0.21%) |