Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.57 | 10.76 | 10.42 | 10.56 | 865,109 | -0.18(-1.68%) |
Feb 28, 2008 | 10.94 | 10.94 | 10.69 | 10.74 | 708,419 | -0.22(-1.98%) |
Feb 27, 2008 | 10.79 | 11.03 | 10.54 | 10.96 | 941,893 | +0.04(+0.41%) |
Feb 26, 2008 | 10.28 | 10.97 | 10.28 | 10.91 | 1,317,223 | +0.65(+6.36%) |
Feb 25, 2008 | 10.09 | 10.36 | 9.960 | 10.26 | 431,212 | +0.19(+1.86%) |
Feb 22, 2008 | 9.990 | 10.16 | 9.915 | 10.07 | 452,146 | +0.07(+0.67%) |
Feb 21, 2008 | 10.59 | 10.60 | 9.990 | 10.00 | 660,551 | -0.50(-4.71%) |
Feb 20, 2008 | 10.39 | 10.51 | 10.28 | 10.50 | 326,942 | +0.04(+0.36%) |
Feb 19, 2008 | 10.63 | 10.63 | 10.31 | 10.46 | 499,747 | -0.02(-0.21%) |
Feb 18, 2008 | 10.20 | 10.51 | 10.20 | 10.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.20 | 10.51 | 10.20 | 10.48 | 922,148 | +0.26(+2.49%) |
Feb 14, 2008 | 10.62 | 10.67 | 10.18 | 10.23 | 508,147 | -0.27(-2.57%) |
Feb 13, 2008 | 10.39 | 10.55 | 10.36 | 10.50 | 492,413 | +0.23(+2.26%) |
Feb 12, 2008 | 10.12 | 10.39 | 10.09 | 10.27 | 654,285 | +0.22(+2.16%) |
Feb 11, 2008 | 10.01 | 10.12 | 9.720 | 10.05 | 1,140,698 | +0.06(+0.60%) |
Feb 08, 2008 | 10.12 | 10.23 | 9.900 | 9.990 | 1,188,966 | -0.13(-1.26%) |
Feb 07, 2008 | 10.57 | 11.15 | 9.975 | 10.12 | 2,928,410 | +0.55(+5.72%) |
Feb 06, 2008 | 9.585 | 9.652 | 9.412 | 9.570 | 1,622,319 | +0.07(+0.71%) |
Feb 05, 2008 | 9.705 | 9.907 | 9.480 | 9.502 | 1,136,965 | -0.41(-4.16%) |
Feb 04, 2008 | 10.19 | 10.27 | 9.825 | 9.915 | 1,036,934 | -0.32(-3.15%) |
Feb 01, 2008 | 10.08 | 10.38 | 10.05 | 10.24 | 1,225,058 | +0.22(+2.17%) |
Jan 31, 2008 | 9.660 | 10.13 | 9.592 | 10.02 | 888,825 | +0.18(+1.83%) |
Jan 30, 2008 | 9.810 | 10.39 | 9.810 | 9.840 | 918,692 | -0.06(-0.61%) |
Jan 29, 2008 | 9.810 | 9.930 | 9.525 | 9.900 | 567,882 | +0.15(+1.54%) |
Jan 28, 2008 | 9.450 | 9.787 | 9.367 | 9.750 | 1,066,430 | +0.29(+3.01%) |
Jan 25, 2008 | 10.09 | 10.26 | 9.442 | 9.465 | 1,034,829 | -0.50(-5.04%) |
Jan 24, 2008 | 10.13 | 10.18 | 9.712 | 9.967 | 932,826 | -0.09(-0.89%) |
Jan 23, 2008 | 9.195 | 10.08 | 9.195 | 10.06 | 651,351 | +0.70(+7.45%) |
Jan 22, 2008 | 8.955 | 9.540 | 8.955 | 9.360 | 885,084 | +0.02(+0.24%) |
Jan 21, 2008 | 9.532 | 9.832 | 9.270 | 9.337 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.532 | 9.832 | 9.270 | 9.337 | 678,819 | -0.29(-3.04%) |
Jan 17, 2008 | 9.660 | 9.817 | 9.585 | 9.630 | 506,280 | -0.03(-0.31%) |
Jan 16, 2008 | 9.885 | 9.990 | 9.645 | 9.660 | 749,487 | -0.27(-2.72%) |
Jan 15, 2008 | 10.38 | 10.50 | 9.922 | 9.930 | 418,411 | -0.57(-5.43%) |
Jan 14, 2008 | 10.29 | 10.54 | 10.28 | 10.50 | 290,274 | +0.30(+2.94%) |
Jan 11, 2008 | 10.38 | 10.50 | 10.18 | 10.20 | 205,072 | -0.31(-2.93%) |
Jan 10, 2008 | 10.19 | 10.63 | 10.04 | 10.51 | 580,307 | +0.23(+2.26%) |
Jan 09, 2008 | 10.54 | 10.64 | 9.997 | 10.27 | 520,948 | -0.30(-2.84%) |
Jan 08, 2008 | 11.06 | 11.17 | 10.57 | 10.57 | 348,161 | -0.46(-4.15%) |
Jan 07, 2008 | 11.11 | 11.20 | 10.88 | 11.03 | 326,053 | +0.01(+0.14%) |
Jan 04, 2008 | 11.63 | 11.63 | 10.90 | 11.02 | 481,666 | -0.75(-6.37%) |
Jan 03, 2008 | 12.00 | 12.10 | 11.74 | 11.77 | 329,742 | -0.23(-1.94%) |
Jan 02, 2008 | 12.28 | 12.28 | 11.98 | 12.00 | 672,170 | -0.32(-2.62%) |
Jan 01, 2008 | 12.34 | 12.40 | 12.19 | 12.32 | 263,920 | +0.00(+0.00%) |
Dec 31, 2007 | 12.34 | 12.40 | 12.19 | 12.32 | 263,920 | -0.13(-1.02%) |
Dec 28, 2007 | 12.37 | 12.57 | 12.29 | 12.45 | 242,406 | +0.07(+0.61%) |
Dec 27, 2007 | 12.75 | 12.78 | 12.37 | 12.37 | 489,480 | -0.43(-3.34%) |
Dec 26, 2007 | 13.03 | 13.05 | 12.62 | 12.80 | 482,013 | -0.39(-2.96%) |
Dec 24, 2007 | 13.01 | 13.25 | 13.01 | 13.19 | 256,540 | +0.22(+1.74%) |
Dec 21, 2007 | 12.87 | 13.06 | 12.76 | 12.97 | 744,154 | +0.22(+1.71%) |
Dec 20, 2007 | 12.75 | 12.82 | 12.45 | 12.75 | 358,276 | +0.22(+1.74%) |
Dec 19, 2007 | 12.53 | 12.75 | 12.40 | 12.53 | 218,672 | +0.00(+0.00%) |
Dec 18, 2007 | 12.52 | 12.56 | 12.30 | 12.53 | 250,140 | +0.17(+1.39%) |
Dec 17, 2007 | 12.35 | 12.56 | 12.28 | 12.36 | 564,815 | -0.11(-0.90%) |
Dec 14, 2007 | 12.36 | 12.58 | 12.31 | 12.47 | 291,874 | -0.09(-0.72%) |
Dec 13, 2007 | 12.23 | 12.59 | 12.10 | 12.56 | 334,409 | +0.28(+2.32%) |
Dec 12, 2007 | 12.83 | 12.83 | 12.07 | 12.28 | 743,754 | -0.22(-1.80%) |
Dec 11, 2007 | 12.86 | 12.97 | 12.50 | 12.50 | 580,016 | -0.26(-2.06%) |
Dec 10, 2007 | 12.75 | 12.89 | 12.67 | 12.76 | 550,415 | +0.02(+0.18%) |
Dec 07, 2007 | 12.86 | 12.96 | 12.59 | 12.74 | 513,614 | -0.06(-0.47%) |
Dec 06, 2007 | 12.82 | 12.97 | 12.61 | 12.80 | 940,559 | -0.04(-0.35%) |
Dec 05, 2007 | 13.15 | 13.30 | 12.82 | 12.85 | 342,676 | -0.04(-0.29%) |
Dec 04, 2007 | 13.03 | 13.03 | 12.76 | 12.88 | 386,570 | -0.25(-1.88%) |