Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.78 | 10.78 | 10.48 | 10.61 | 38,612 | -0.10(-0.96%) |
Feb 28, 2008 | 10.48 | 10.85 | 10.45 | 10.72 | 43,932 | +0.19(+1.79%) |
Feb 27, 2008 | 10.69 | 10.69 | 10.51 | 10.53 | 31,030 | -0.11(-1.00%) |
Feb 26, 2008 | 10.58 | 10.63 | 10.48 | 10.63 | 33,816 | +0.05(+0.47%) |
Feb 25, 2008 | 10.65 | 10.65 | 10.40 | 10.58 | 160,680 | -0.03(-0.27%) |
Feb 22, 2008 | 10.80 | 10.89 | 10.50 | 10.61 | 197,445 | -0.19(-1.77%) |
Feb 21, 2008 | 10.97 | 11.19 | 10.80 | 10.80 | 28,684 | -0.22(-1.96%) |
Feb 20, 2008 | 10.88 | 11.23 | 10.88 | 11.02 | 28,527 | +0.15(+1.35%) |
Feb 19, 2008 | 10.85 | 10.94 | 10.75 | 10.87 | 26,402 | -0.08(-0.74%) |
Feb 18, 2008 | 11.10 | 11.10 | 10.86 | 10.95 | 101,815 | +0.00(+0.00%) |
Feb 15, 2008 | 11.10 | 11.10 | 10.86 | 10.95 | 101,815 | -0.01(-0.11%) |
Feb 14, 2008 | 10.94 | 10.97 | 10.81 | 10.97 | 43,036 | +0.10(+0.89%) |
Feb 13, 2008 | 10.91 | 10.95 | 10.84 | 10.87 | 43,958 | +0.06(+0.55%) |
Feb 12, 2008 | 10.85 | 10.90 | 10.61 | 10.81 | 66,933 | -0.03(-0.26%) |
Feb 11, 2008 | 10.99 | 11.00 | 10.78 | 10.84 | 60,055 | -0.04(-0.37%) |
Feb 08, 2008 | 10.97 | 10.97 | 10.81 | 10.88 | 94,258 | -0.10(-0.87%) |
Feb 07, 2008 | 11.05 | 11.05 | 10.93 | 10.97 | 13,515 | +0.05(+0.44%) |
Feb 06, 2008 | 11.13 | 11.13 | 10.89 | 10.93 | 35,073 | -0.09(-0.80%) |
Feb 05, 2008 | 10.97 | 11.05 | 10.97 | 11.01 | 37,406 | -0.02(-0.17%) |
Feb 04, 2008 | 11.47 | 11.47 | 10.97 | 11.03 | 62,570 | -0.19(-1.73%) |
Feb 01, 2008 | 11.27 | 11.28 | 10.99 | 11.23 | 64,498 | +0.14(+1.30%) |
Jan 31, 2008 | 11.13 | 11.36 | 11.03 | 11.08 | 85,721 | +0.01(+0.08%) |
Jan 30, 2008 | 11.23 | 11.49 | 11.04 | 11.07 | 195,052 | -0.58(-4.99%) |
Jan 29, 2008 | 11.12 | 11.66 | 11.12 | 11.66 | 135,072 | +0.42(+3.77%) |
Jan 28, 2008 | 10.96 | 11.27 | 10.96 | 11.23 | 129,593 | +0.27(+2.49%) |
Jan 25, 2008 | 10.98 | 11.03 | 10.82 | 10.96 | 172,594 | +0.12(+1.07%) |
Jan 24, 2008 | 10.84 | 10.92 | 10.77 | 10.84 | 206,068 | -0.06(-0.52%) |
Jan 23, 2008 | 10.63 | 10.95 | 10.40 | 10.90 | 118,078 | +0.37(+3.54%) |
Jan 22, 2008 | 10.61 | 10.61 | 9.720 | 10.53 | 59,178 | -0.08(-0.77%) |
Jan 21, 2008 | 11.04 | 11.12 | 10.42 | 10.61 | 135,867 | +0.00(+0.00%) |
Jan 18, 2008 | 11.04 | 11.12 | 10.42 | 10.61 | 135,867 | -0.44(-3.94%) |
Jan 17, 2008 | 11.26 | 11.26 | 11.05 | 11.05 | 32,759 | -0.12(-1.04%) |
Jan 16, 2008 | 11.12 | 11.21 | 11.10 | 11.16 | 46,460 | +0.04(+0.34%) |
Jan 15, 2008 | 11.13 | 11.21 | 11.12 | 11.12 | 62,953 | -0.20(-1.80%) |
Jan 14, 2008 | 11.05 | 11.43 | 11.05 | 11.33 | 23,667 | +0.10(+0.86%) |
Jan 11, 2008 | 11.37 | 11.48 | 10.99 | 11.23 | 55,642 | -0.05(-0.42%) |
Jan 10, 2008 | 10.95 | 11.28 | 10.93 | 11.28 | 47,902 | +0.07(+0.62%) |
Jan 09, 2008 | 11.26 | 11.27 | 10.91 | 11.21 | 73,667 | +0.11(+1.02%) |
Jan 08, 2008 | 11.22 | 11.35 | 11.10 | 11.10 | 33,196 | -0.23(-2.05%) |
Jan 07, 2008 | 11.20 | 11.44 | 11.19 | 11.33 | 31,805 | +0.11(+1.01%) |
Jan 04, 2008 | 11.53 | 11.80 | 11.21 | 11.21 | 68,720 | -0.24(-2.08%) |
Jan 03, 2008 | 11.39 | 11.78 | 11.33 | 11.45 | 66,023 | -0.04(-0.38%) |
Jan 02, 2008 | 11.04 | 11.78 | 11.04 | 11.50 | 77,675 | +0.37(+3.35%) |
Jan 01, 2008 | 11.09 | 11.21 | 11.09 | 11.12 | 81,415 | +0.00(+0.00%) |
Dec 31, 2007 | 11.09 | 11.21 | 11.09 | 11.12 | 81,415 | -0.16(-1.39%) |
Dec 28, 2007 | 11.43 | 11.57 | 11.24 | 11.28 | 39,965 | -0.20(-1.75%) |
Dec 27, 2007 | 11.20 | 11.48 | 11.20 | 11.48 | 26,000 | +0.29(+2.55%) |
Dec 26, 2007 | 11.50 | 11.50 | 11.08 | 11.20 | 64,242 | -0.17(-1.46%) |
Dec 24, 2007 | 11.59 | 11.59 | 11.30 | 11.36 | 7,254 | -0.17(-1.44%) |
Dec 21, 2007 | 11.45 | 11.54 | 11.28 | 11.53 | 37,955 | +0.06(+0.52%) |
Dec 20, 2007 | 11.44 | 11.54 | 11.26 | 11.47 | 29,533 | +0.11(+0.94%) |
Dec 19, 2007 | 11.03 | 11.57 | 11.03 | 11.36 | 16,847 | +0.29(+2.63%) |
Dec 18, 2007 | 11.21 | 11.37 | 11.07 | 11.07 | 69,553 | -0.24(-2.11%) |
Dec 17, 2007 | 11.37 | 11.44 | 11.28 | 11.31 | 75,320 | -0.18(-1.61%) |
Dec 14, 2007 | 11.58 | 11.63 | 11.28 | 11.49 | 34,550 | -0.08(-0.73%) |
Dec 13, 2007 | 11.53 | 11.62 | 11.53 | 11.58 | 24,484 | +0.01(+0.08%) |
Dec 12, 2007 | 11.68 | 11.68 | 11.54 | 11.57 | 29,983 | -0.03(-0.22%) |
Dec 11, 2007 | 11.69 | 11.69 | 11.59 | 11.59 | 34,594 | +0.00(+0.00%) |
Dec 10, 2007 | 11.59 | 11.79 | 11.58 | 11.59 | 53,171 | -0.06(-0.48%) |
Dec 07, 2007 | 11.66 | 11.72 | 11.55 | 11.65 | 81,967 | -0.08(-0.67%) |
Dec 06, 2007 | 11.78 | 11.78 | 11.63 | 11.73 | 33,586 | +0.03(+0.21%) |
Dec 05, 2007 | 11.72 | 11.74 | 11.64 | 11.70 | 28,422 | -0.01(-0.08%) |
Dec 04, 2007 | 11.91 | 11.99 | 11.59 | 11.71 | 48,783 | -0.30(-2.50%) |