Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.13 | 10.53 | 10.13 | 10.38 | 865 | +0.10(+0.96%) |
Feb 28, 2008 | 10.33 | 10.47 | 10.28 | 10.28 | 4,353 | -0.09(-0.86%) |
Feb 27, 2008 | 10.08 | 10.37 | 10.08 | 10.37 | 5,591 | +0.08(+0.77%) |
Feb 26, 2008 | 10.16 | 10.47 | 10.03 | 10.29 | 18,698 | -0.04(-0.38%) |
Feb 25, 2008 | 10.40 | 10.47 | 9.957 | 10.33 | 12,779 | +0.06(+0.58%) |
Feb 22, 2008 | 10.38 | 10.44 | 10.12 | 10.27 | 2,733 | +0.16(+1.56%) |
Feb 21, 2008 | 10.18 | 10.32 | 9.838 | 10.12 | 7,237 | -0.08(-0.78%) |
Feb 20, 2008 | 10.15 | 10.23 | 9.838 | 10.19 | 14,527 | -0.16(-1.53%) |
Feb 19, 2008 | 10.51 | 10.56 | 10.27 | 10.35 | 8,782 | +0.21(+2.04%) |
Feb 18, 2008 | 10.05 | 10.55 | 9.997 | 10.14 | 4,148 | +0.00(+0.00%) |
Feb 15, 2008 | 10.05 | 10.55 | 9.997 | 10.14 | 4,148 | -0.25(-2.38%) |
Feb 14, 2008 | 10.30 | 10.59 | 9.829 | 10.39 | 6,075 | +0.00(+0.00%) |
Feb 13, 2008 | 9.661 | 10.57 | 9.661 | 10.39 | 9,013 | +0.16(+1.54%) |
Feb 12, 2008 | 10.45 | 10.45 | 10.12 | 10.23 | 4,353 | +0.06(+0.58%) |
Feb 11, 2008 | 9.651 | 10.45 | 9.611 | 10.17 | 9,058 | +0.05(+0.49%) |
Feb 08, 2008 | 10.33 | 10.46 | 10.09 | 10.12 | 5,506 | -0.21(-2.01%) |
Feb 07, 2008 | 9.937 | 10.38 | 9.507 | 10.33 | 6,528 | +0.39(+3.87%) |
Feb 06, 2008 | 10.16 | 10.44 | 9.661 | 9.947 | 6,262 | -0.06(-0.59%) |
Feb 05, 2008 | 9.888 | 10.52 | 9.888 | 10.01 | 7,081 | -0.11(-1.07%) |
Feb 04, 2008 | 10.07 | 10.22 | 9.977 | 10.12 | 7,788 | +0.18(+1.79%) |
Feb 01, 2008 | 9.997 | 10.07 | 9.937 | 9.937 | 4,812 | +0.20(+2.03%) |
Jan 31, 2008 | 9.829 | 10.07 | 9.740 | 9.740 | 8,103 | -0.24(-2.38%) |
Jan 30, 2008 | 9.601 | 10.08 | 9.473 | 9.977 | 15,550 | +0.37(+3.80%) |
Jan 29, 2008 | 9.661 | 10.12 | 9.611 | 9.611 | 15,841 | +0.00(+0.00%) |
Jan 28, 2008 | 9.680 | 10.10 | 9.611 | 9.611 | 18,842 | -0.21(-2.11%) |
Jan 25, 2008 | 9.730 | 9.977 | 9.631 | 9.819 | 9,703 | +0.04(+0.40%) |
Jan 24, 2008 | 10.03 | 10.03 | 9.603 | 9.779 | 7,280 | -0.12(-1.20%) |
Jan 23, 2008 | 9.730 | 10.09 | 9.483 | 9.898 | 8,225 | -0.20(-1.96%) |
Jan 22, 2008 | 9.917 | 10.10 | 9.394 | 10.10 | 10,791 | +0.00(+0.00%) |
Jan 21, 2008 | 10.34 | 10.56 | 9.947 | 10.10 | 11,654 | +0.00(+0.00%) |
Jan 18, 2008 | 10.34 | 10.56 | 9.947 | 10.10 | 11,654 | +0.14(+1.39%) |
Jan 17, 2008 | 10.37 | 10.42 | 9.957 | 9.957 | 12,527 | -0.20(-1.95%) |
Jan 16, 2008 | 10.31 | 10.56 | 10.01 | 10.15 | 15,281 | +0.17(+1.68%) |
Jan 15, 2008 | 10.12 | 10.07 | 9.908 | 9.987 | 50,695 | -0.14(-1.37%) |
Jan 14, 2008 | 10.14 | 10.15 | 9.967 | 10.12 | 5,353 | -0.01(-0.10%) |
Jan 11, 2008 | 10.29 | 10.29 | 10.07 | 10.13 | 17,241 | -0.35(-3.30%) |
Jan 10, 2008 | 10.44 | 10.65 | 10.14 | 10.48 | 33,377 | -0.29(-2.66%) |
Jan 09, 2008 | 11.16 | 11.19 | 10.77 | 10.77 | 2,632 | -0.37(-3.28%) |
Jan 08, 2008 | 11.16 | 11.21 | 11.00 | 11.13 | 1,720 | -0.15(-1.31%) |
Jan 07, 2008 | 10.96 | 11.44 | 10.96 | 11.28 | 13,950 | +0.12(+1.06%) |
Jan 04, 2008 | 11.08 | 11.16 | 11.08 | 11.16 | 2,081 | +0.01(+0.09%) |
Jan 03, 2008 | 11.01 | 11.17 | 10.83 | 11.15 | 3,050 | +0.24(+2.17%) |
Jan 02, 2008 | 11.15 | 11.21 | 10.92 | 10.92 | 1,463 | -0.41(-3.66%) |
Jan 01, 2008 | 10.64 | 11.33 | 10.64 | 11.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.64 | 11.33 | 10.64 | 11.33 | 2,056 | +0.19(+1.68%) |
Dec 28, 2007 | 11.33 | 11.33 | 10.93 | 11.14 | 4,656 | -0.18(-1.57%) |
Dec 27, 2007 | 11.29 | 11.42 | 11.29 | 11.32 | 5,056 | -0.14(-1.21%) |
Dec 26, 2007 | 11.44 | 11.49 | 11.29 | 11.46 | 3,741 | +0.12(+1.05%) |
Dec 24, 2007 | 11.24 | 11.34 | 10.52 | 11.34 | 13,713 | +0.48(+4.46%) |
Dec 21, 2007 | 11.36 | 11.44 | 10.43 | 10.86 | 10,111 | +0.24(+2.23%) |
Dec 20, 2007 | 10.74 | 10.74 | 10.37 | 10.62 | 42,789 | +0.00(+0.00%) |
Dec 19, 2007 | 11.04 | 11.26 | 10.50 | 10.62 | 15,501 | -0.26(-2.36%) |
Dec 18, 2007 | 10.55 | 10.89 | 10.55 | 10.88 | 18,066 | +0.16(+1.48%) |
Dec 17, 2007 | 11.21 | 11.48 | 10.70 | 10.72 | 7,408 | -0.25(-2.25%) |
Dec 14, 2007 | 11.01 | 11.10 | 10.92 | 10.96 | 4,470 | -0.14(-1.24%) |
Dec 13, 2007 | 11.05 | 11.28 | 11.03 | 11.10 | 4,262 | -0.53(-4.58%) |
Dec 12, 2007 | 11.63 | 11.66 | 11.49 | 11.64 | 3,543 | +0.18(+1.55%) |
Dec 11, 2007 | 11.56 | 11.56 | 11.13 | 11.46 | 9,372 | -0.25(-2.11%) |
Dec 10, 2007 | 11.71 | 11.71 | 11.20 | 11.71 | 18,145 | +0.11(+0.94%) |
Dec 07, 2007 | 11.16 | 12.42 | 10.84 | 11.60 | 48,630 | +0.73(+6.73%) |
Dec 06, 2007 | 10.70 | 10.87 | 10.19 | 10.87 | 21,921 | +0.12(+1.10%) |
Dec 05, 2007 | 10.78 | 10.86 | 10.57 | 10.75 | 10,865 | -0.01(-0.09%) |
Dec 04, 2007 | 10.67 | 10.81 | 10.57 | 10.76 | 7,341 | -0.01(-0.09%) |