Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.61 | 11.61 | 11.26 | 11.31 | 3,844,159 | -0.36(-3.09%) |
Feb 28, 2008 | 11.58 | 11.83 | 11.50 | 11.67 | 3,132,788 | +0.04(+0.34%) |
Feb 27, 2008 | 11.21 | 11.76 | 11.07 | 11.63 | 4,477,899 | +0.39(+3.49%) |
Feb 26, 2008 | 11.40 | 11.50 | 11.19 | 11.24 | 3,529,008 | -0.19(-1.65%) |
Feb 25, 2008 | 11.42 | 11.50 | 11.15 | 11.43 | 2,872,090 | -0.01(-0.07%) |
Feb 22, 2008 | 11.27 | 11.49 | 11.05 | 11.43 | 3,167,914 | +0.17(+1.53%) |
Feb 21, 2008 | 11.76 | 11.87 | 11.17 | 11.26 | 5,126,011 | -0.42(-3.56%) |
Feb 20, 2008 | 11.14 | 11.79 | 11.10 | 11.68 | 6,769,886 | +0.53(+4.71%) |
Feb 19, 2008 | 10.80 | 11.29 | 10.80 | 11.15 | 4,761,642 | +0.46(+4.26%) |
Feb 18, 2008 | 10.76 | 10.79 | 10.56 | 10.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.76 | 10.79 | 10.56 | 10.70 | 2,986,237 | -0.04(-0.37%) |
Feb 14, 2008 | 10.85 | 10.94 | 10.71 | 10.74 | 3,405,010 | -0.13(-1.16%) |
Feb 13, 2008 | 10.79 | 10.88 | 10.75 | 10.86 | 2,813,845 | +0.17(+1.61%) |
Feb 12, 2008 | 10.75 | 10.85 | 10.59 | 10.69 | 1,779,837 | +0.05(+0.44%) |
Feb 11, 2008 | 10.74 | 10.76 | 10.54 | 10.64 | 2,913,087 | -0.09(-0.88%) |
Feb 08, 2008 | 10.70 | 10.79 | 10.59 | 10.74 | 3,113,007 | +0.01(+0.07%) |
Feb 07, 2008 | 10.74 | 10.81 | 10.59 | 10.73 | 3,633,804 | -0.06(-0.58%) |
Feb 06, 2008 | 10.91 | 10.96 | 10.69 | 10.79 | 2,934,872 | -0.03(-0.29%) |
Feb 05, 2008 | 10.99 | 11.10 | 10.67 | 10.82 | 5,975,426 | -0.20(-1.85%) |
Feb 04, 2008 | 11.31 | 11.40 | 11.01 | 11.03 | 4,150,770 | -0.28(-2.50%) |
Feb 01, 2008 | 11.20 | 11.53 | 11.15 | 11.31 | 2,806,034 | +0.15(+1.34%) |
Jan 31, 2008 | 10.81 | 11.30 | 10.70 | 11.16 | 3,382,074 | +0.16(+1.50%) |
Jan 30, 2008 | 10.98 | 11.14 | 10.70 | 10.99 | 5,769,063 | +0.28(+2.64%) |
Jan 29, 2008 | 10.96 | 10.98 | 10.67 | 10.71 | 4,542,082 | -0.27(-2.43%) |
Jan 28, 2008 | 10.21 | 11.29 | 10.21 | 10.98 | 7,372,209 | +0.57(+5.51%) |
Jan 25, 2008 | 10.73 | 10.73 | 10.23 | 10.41 | 5,376,000 | -0.18(-1.70%) |
Jan 24, 2008 | 10.70 | 10.83 | 10.55 | 10.59 | 4,421,405 | -0.05(-0.52%) |
Jan 23, 2008 | 10.27 | 10.67 | 10.05 | 10.64 | 6,544,449 | +0.09(+0.82%) |
Jan 22, 2008 | 10.21 | 10.78 | 10.20 | 10.56 | 5,180,618 | +0.10(+0.98%) |
Jan 21, 2008 | 10.79 | 10.84 | 10.30 | 10.45 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.79 | 10.84 | 10.30 | 10.45 | 5,245,247 | -0.24(-2.27%) |
Jan 17, 2008 | 11.00 | 11.16 | 10.62 | 10.70 | 4,910,833 | -0.30(-2.71%) |
Jan 16, 2008 | 10.83 | 11.13 | 10.77 | 10.99 | 4,682,904 | +0.10(+0.94%) |
Jan 15, 2008 | 10.89 | 11.06 | 10.85 | 10.89 | 2,696,059 | -0.12(-1.07%) |
Jan 14, 2008 | 11.15 | 11.18 | 10.95 | 11.01 | 3,026,307 | -0.07(-0.64%) |
Jan 11, 2008 | 11.28 | 11.28 | 10.98 | 11.08 | 2,989,866 | -0.29(-2.55%) |
Jan 10, 2008 | 11.05 | 11.47 | 10.96 | 11.37 | 3,588,390 | +0.26(+2.33%) |
Jan 09, 2008 | 10.93 | 11.12 | 10.83 | 11.11 | 3,674,555 | +0.15(+1.36%) |
Jan 08, 2008 | 11.48 | 11.48 | 10.96 | 10.96 | 3,897,266 | -0.40(-3.52%) |
Jan 07, 2008 | 10.96 | 11.40 | 10.93 | 11.36 | 3,585,851 | +0.45(+4.10%) |
Jan 04, 2008 | 11.17 | 11.17 | 10.85 | 10.92 | 4,183,165 | -0.27(-2.39%) |
Jan 03, 2008 | 11.99 | 11.99 | 11.17 | 11.18 | 5,086,811 | -0.67(-5.69%) |
Jan 02, 2008 | 11.95 | 12.15 | 11.79 | 11.86 | 2,883,417 | -0.17(-1.43%) |
Jan 01, 2008 | 12.03 | 12.09 | 11.93 | 12.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.03 | 12.09 | 11.93 | 12.03 | 2,106,933 | -0.05(-0.46%) |
Dec 28, 2007 | 11.98 | 12.25 | 11.98 | 12.09 | 2,094,842 | +0.05(+0.39%) |
Dec 27, 2007 | 12.10 | 12.16 | 11.95 | 12.04 | 2,786,783 | -0.07(-0.58%) |
Dec 26, 2007 | 12.11 | 12.18 | 12.04 | 12.11 | 4,578,731 | +0.03(+0.26%) |
Dec 24, 2007 | 11.99 | 12.20 | 11.97 | 12.08 | 880,071 | +0.04(+0.33%) |
Dec 21, 2007 | 11.77 | 12.13 | 11.73 | 12.04 | 5,091,109 | +0.42(+3.58%) |
Dec 20, 2007 | 11.59 | 11.75 | 11.41 | 11.62 | 2,809,798 | +0.13(+1.16%) |
Dec 19, 2007 | 11.63 | 11.63 | 11.31 | 11.49 | 3,203,969 | -0.11(-0.95%) |
Dec 18, 2007 | 11.18 | 11.68 | 11.16 | 11.60 | 4,008,874 | +0.49(+4.38%) |
Dec 17, 2007 | 11.29 | 11.34 | 11.06 | 11.11 | 2,816,057 | -0.20(-1.73%) |
Dec 14, 2007 | 11.62 | 11.78 | 11.30 | 11.31 | 2,840,864 | -0.45(-3.81%) |
Dec 13, 2007 | 11.82 | 11.93 | 11.58 | 11.76 | 2,821,746 | -0.08(-0.66%) |
Dec 12, 2007 | 12.04 | 12.16 | 11.64 | 11.83 | 3,060,981 | +0.04(+0.33%) |
Dec 11, 2007 | 12.02 | 12.15 | 11.76 | 11.80 | 3,130,286 | -0.23(-1.89%) |
Dec 10, 2007 | 11.99 | 12.13 | 11.87 | 12.02 | 2,530,586 | +0.03(+0.26%) |
Dec 07, 2007 | 12.15 | 12.33 | 11.98 | 11.99 | 2,427,601 | -0.07(-0.59%) |
Dec 06, 2007 | 11.48 | 12.08 | 11.46 | 12.06 | 4,131,072 | +0.57(+4.99%) |
Dec 05, 2007 | 11.50 | 11.55 | 11.22 | 11.49 | 4,088,173 | +0.11(+0.96%) |
Dec 04, 2007 | 11.32 | 11.61 | 11.31 | 11.38 | 3,343,994 | -0.04(-0.34%) |