Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.50 | 10.73 | 10.06 | 10.25 | 253,781 | -0.36(-3.39%) |
Feb 28, 2008 | 10.89 | 10.99 | 10.40 | 10.61 | 163,924 | -0.18(-1.67%) |
Feb 27, 2008 | 10.20 | 11.35 | 10.20 | 10.79 | 177,844 | -0.19(-1.73%) |
Feb 26, 2008 | 10.68 | 11.18 | 10.60 | 10.98 | 160,481 | +0.25(+2.33%) |
Feb 25, 2008 | 11.08 | 11.68 | 10.41 | 10.73 | 274,889 | -0.37(-3.33%) |
Feb 22, 2008 | 11.13 | 11.57 | 11.00 | 11.10 | 346,603 | -0.04(-0.36%) |
Feb 21, 2008 | 11.67 | 12.18 | 11.06 | 11.14 | 360,417 | -0.42(-3.63%) |
Feb 20, 2008 | 11.25 | 11.76 | 11.25 | 11.56 | 251,221 | +0.26(+2.30%) |
Feb 19, 2008 | 11.39 | 11.69 | 11.25 | 11.30 | 313,016 | +0.20(+1.80%) |
Feb 18, 2008 | 11.25 | 11.36 | 10.82 | 11.10 | 249,695 | +0.00(+0.00%) |
Feb 15, 2008 | 11.25 | 11.36 | 10.82 | 11.10 | 249,695 | -0.24(-2.12%) |
Feb 14, 2008 | 11.65 | 12.18 | 11.34 | 11.34 | 589,633 | -0.24(-2.07%) |
Feb 13, 2008 | 11.22 | 11.60 | 11.02 | 11.58 | 212,968 | +0.51(+4.61%) |
Feb 12, 2008 | 11.48 | 11.48 | 10.88 | 11.07 | 265,968 | -0.33(-2.89%) |
Feb 11, 2008 | 10.15 | 11.75 | 10.15 | 11.40 | 543,553 | +1.22(+11.98%) |
Feb 08, 2008 | 10.23 | 10.39 | 9.950 | 10.18 | 327,497 | -0.05(-0.49%) |
Feb 07, 2008 | 10.04 | 10.48 | 9.910 | 10.23 | 429,536 | +0.15(+1.49%) |
Feb 06, 2008 | 10.17 | 10.53 | 10.03 | 10.08 | 289,523 | +0.01(+0.10%) |
Feb 05, 2008 | 10.32 | 10.87 | 10.04 | 10.07 | 327,720 | -0.44(-4.19%) |
Feb 04, 2008 | 10.94 | 11.12 | 10.41 | 10.51 | 376,706 | -0.44(-4.02%) |
Feb 01, 2008 | 10.61 | 11.21 | 10.26 | 10.95 | 512,721 | +0.52(+4.99%) |
Jan 31, 2008 | 10.90 | 11.44 | 10.42 | 10.43 | 519,151 | -0.46(-4.22%) |
Jan 30, 2008 | 10.97 | 11.89 | 10.71 | 10.89 | 710,845 | +0.18(+1.68%) |
Jan 29, 2008 | 10.73 | 10.93 | 10.27 | 10.71 | 257,125 | +0.03(+0.28%) |
Jan 28, 2008 | 10.67 | 11.13 | 10.31 | 10.68 | 191,266 | +0.01(+0.09%) |
Jan 25, 2008 | 10.37 | 11.11 | 10.31 | 10.67 | 412,712 | +0.50(+4.92%) |
Jan 24, 2008 | 9.700 | 10.35 | 9.660 | 10.17 | 351,253 | +0.58(+6.05%) |
Jan 23, 2008 | 9.790 | 10.13 | 9.270 | 9.590 | 443,445 | -0.41(-4.10%) |
Jan 22, 2008 | 9.780 | 10.56 | 8.900 | 10.00 | 347,930 | -0.03(-0.30%) |
Jan 21, 2008 | 10.70 | 11.15 | 10.02 | 10.03 | 335,797 | +0.00(+0.00%) |
Jan 18, 2008 | 10.70 | 11.15 | 10.02 | 10.03 | 335,797 | -0.73(-6.78%) |
Jan 17, 2008 | 11.46 | 11.46 | 10.73 | 10.76 | 210,389 | -0.49(-4.36%) |
Jan 16, 2008 | 10.80 | 12.01 | 10.78 | 11.25 | 266,601 | +0.28(+2.55%) |
Jan 15, 2008 | 12.70 | 12.75 | 10.92 | 10.97 | 553,577 | -1.24(-10.16%) |
Jan 14, 2008 | 10.81 | 12.50 | 10.80 | 12.21 | 505,947 | +1.44(+13.37%) |
Jan 11, 2008 | 11.70 | 12.03 | 10.69 | 10.77 | 272,564 | -0.96(-8.18%) |
Jan 10, 2008 | 11.00 | 11.89 | 10.79 | 11.73 | 368,139 | +0.76(+6.93%) |
Jan 09, 2008 | 11.20 | 11.51 | 10.55 | 10.97 | 411,266 | -0.33(-2.92%) |
Jan 08, 2008 | 12.31 | 12.63 | 11.18 | 11.30 | 420,991 | -0.98(-7.98%) |
Jan 07, 2008 | 12.47 | 12.80 | 12.27 | 12.28 | 484,010 | -0.04(-0.32%) |
Jan 04, 2008 | 13.20 | 13.21 | 12.25 | 12.32 | 494,519 | -0.92(-6.95%) |
Jan 03, 2008 | 15.00 | 15.17 | 13.19 | 13.24 | 707,305 | -1.86(-12.32%) |
Jan 02, 2008 | 15.47 | 15.68 | 14.91 | 15.10 | 404,696 | -0.43(-2.77%) |
Jan 01, 2008 | 15.99 | 16.10 | 15.25 | 15.53 | 237,315 | +0.00(+0.00%) |
Dec 31, 2007 | 15.99 | 16.10 | 15.25 | 15.53 | 237,315 | -0.47(-2.94%) |
Dec 28, 2007 | 16.05 | 16.51 | 15.90 | 16.00 | 243,250 | +0.32(+2.04%) |
Dec 27, 2007 | 16.50 | 16.68 | 15.59 | 15.68 | 272,330 | -0.49(-3.03%) |
Dec 26, 2007 | 15.75 | 16.54 | 15.75 | 16.17 | 346,325 | +0.41(+2.60%) |
Dec 24, 2007 | 15.69 | 15.94 | 15.16 | 15.76 | 201,319 | +0.07(+0.45%) |
Dec 21, 2007 | 16.53 | 16.53 | 15.56 | 15.69 | 587,956 | -0.58(-3.56%) |
Dec 20, 2007 | 15.04 | 16.45 | 14.85 | 16.27 | 505,050 | +1.30(+8.68%) |
Dec 19, 2007 | 15.36 | 15.51 | 14.75 | 14.97 | 340,714 | -0.71(-4.53%) |
Dec 18, 2007 | 15.33 | 15.83 | 14.93 | 15.68 | 490,014 | +0.57(+3.77%) |
Dec 17, 2007 | 16.06 | 16.11 | 14.95 | 15.11 | 547,271 | -1.00(-6.21%) |
Dec 14, 2007 | 16.97 | 17.16 | 16.10 | 16.11 | 483,103 | -1.06(-6.17%) |
Dec 13, 2007 | 17.54 | 17.73 | 16.88 | 17.17 | 462,766 | -0.50(-2.83%) |
Dec 12, 2007 | 18.00 | 18.56 | 17.50 | 17.67 | 413,770 | +0.10(+0.57%) |
Dec 11, 2007 | 18.75 | 19.00 | 17.50 | 17.57 | 1,027,239 | -1.17(-6.24%) |
Dec 10, 2007 | 23.85 | 23.98 | 18.65 | 18.74 | 1,845,124 | -5.10(-21.39%) |
Dec 07, 2007 | 23.72 | 24.49 | 23.15 | 23.84 | 610,887 | +0.10(+0.42%) |
Dec 06, 2007 | 23.44 | 24.63 | 23.37 | 23.74 | 604,218 | +0.18(+0.76%) |
Dec 05, 2007 | 22.90 | 23.97 | 22.23 | 23.56 | 433,366 | +1.05(+4.66%) |
Dec 04, 2007 | 23.06 | 23.41 | 22.02 | 22.51 | 407,257 | -0.55(-2.39%) |