Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.19 | 10.35 | 9.880 | 9.920 | 252,194 | -0.41(-3.97%) |
Feb 28, 2008 | 10.58 | 10.65 | 10.22 | 10.33 | 222,303 | -0.13(-1.24%) |
Feb 27, 2008 | 10.41 | 10.65 | 10.28 | 10.46 | 104,403 | -0.07(-0.66%) |
Feb 26, 2008 | 10.41 | 10.89 | 10.13 | 10.53 | 220,087 | +0.11(+1.06%) |
Feb 25, 2008 | 10.39 | 10.83 | 10.34 | 10.42 | 222,670 | +0.05(+0.48%) |
Feb 22, 2008 | 10.30 | 10.46 | 10.12 | 10.37 | 162,617 | +0.13(+1.27%) |
Feb 21, 2008 | 10.58 | 10.66 | 10.15 | 10.24 | 184,196 | -0.28(-2.66%) |
Feb 20, 2008 | 10.54 | 10.68 | 10.12 | 10.52 | 201,535 | -0.07(-0.66%) |
Feb 19, 2008 | 10.68 | 10.82 | 10.47 | 10.59 | 120,973 | +0.07(+0.67%) |
Feb 18, 2008 | 10.50 | 10.85 | 10.36 | 10.52 | 155,440 | +0.00(+0.00%) |
Feb 15, 2008 | 10.50 | 10.85 | 10.36 | 10.52 | 155,440 | +0.02(+0.19%) |
Feb 14, 2008 | 10.91 | 11.43 | 10.50 | 10.50 | 283,529 | -0.36(-3.31%) |
Feb 13, 2008 | 11.19 | 11.25 | 10.66 | 10.86 | 256,878 | -0.16(-1.45%) |
Feb 12, 2008 | 10.71 | 11.23 | 10.71 | 11.02 | 306,670 | +0.39(+3.67%) |
Feb 11, 2008 | 10.87 | 11.00 | 10.40 | 10.63 | 375,852 | -0.21(-1.94%) |
Feb 08, 2008 | 11.08 | 11.40 | 10.80 | 10.84 | 296,541 | -0.28(-2.52%) |
Feb 07, 2008 | 11.23 | 11.35 | 10.79 | 11.12 | 332,660 | -0.18(-1.59%) |
Feb 06, 2008 | 11.82 | 12.10 | 11.30 | 11.30 | 245,503 | -0.45(-3.83%) |
Feb 05, 2008 | 13.08 | 13.30 | 11.52 | 11.75 | 1,038,956 | -1.63(-12.18%) |
Feb 04, 2008 | 12.50 | 13.46 | 12.40 | 13.38 | 467,029 | +0.58(+4.53%) |
Feb 01, 2008 | 11.93 | 12.89 | 11.88 | 12.80 | 422,846 | +0.94(+7.93%) |
Jan 31, 2008 | 10.57 | 12.20 | 10.49 | 11.86 | 621,055 | +1.17(+10.94%) |
Jan 30, 2008 | 10.89 | 11.04 | 10.50 | 10.69 | 194,565 | -0.29(-2.64%) |
Jan 29, 2008 | 10.94 | 11.11 | 10.77 | 10.98 | 198,302 | +0.08(+0.73%) |
Jan 28, 2008 | 10.90 | 11.14 | 10.75 | 10.90 | 220,238 | +0.00(+0.00%) |
Jan 25, 2008 | 11.11 | 11.43 | 10.85 | 10.90 | 164,567 | -0.07(-0.64%) |
Jan 24, 2008 | 11.61 | 11.75 | 10.77 | 10.97 | 248,243 | -0.55(-4.77%) |
Jan 23, 2008 | 11.06 | 11.59 | 10.63 | 11.52 | 317,758 | +0.01(+0.09%) |
Jan 22, 2008 | 11.19 | 12.00 | 11.16 | 11.51 | 217,117 | -0.24(-2.04%) |
Jan 21, 2008 | 11.84 | 11.96 | 11.45 | 11.75 | 307,472 | +0.00(+0.00%) |
Jan 18, 2008 | 11.84 | 11.96 | 11.45 | 11.75 | 307,472 | -0.08(-0.68%) |
Jan 17, 2008 | 12.23 | 12.41 | 11.61 | 11.83 | 318,871 | -0.51(-4.13%) |
Jan 16, 2008 | 11.94 | 12.45 | 11.82 | 12.34 | 334,268 | +0.38(+3.18%) |
Jan 15, 2008 | 11.91 | 12.31 | 11.63 | 11.96 | 215,632 | -0.12(-0.99%) |
Jan 14, 2008 | 12.35 | 12.35 | 11.59 | 12.08 | 256,027 | -0.08(-0.66%) |
Jan 11, 2008 | 11.62 | 12.38 | 11.33 | 12.16 | 300,928 | +0.51(+4.38%) |
Jan 10, 2008 | 11.45 | 12.09 | 11.45 | 11.65 | 320,815 | +0.04(+0.34%) |
Jan 09, 2008 | 11.52 | 11.79 | 11.20 | 11.61 | 330,361 | +0.07(+0.61%) |
Jan 08, 2008 | 11.11 | 11.69 | 10.88 | 11.54 | 331,516 | +0.51(+4.62%) |
Jan 07, 2008 | 10.51 | 11.35 | 10.50 | 11.03 | 425,564 | +0.58(+5.55%) |
Jan 04, 2008 | 10.59 | 10.77 | 10.27 | 10.45 | 262,019 | -0.22(-2.06%) |
Jan 03, 2008 | 10.85 | 11.09 | 10.55 | 10.67 | 197,006 | -0.18(-1.66%) |
Jan 02, 2008 | 11.02 | 11.34 | 10.72 | 10.85 | 333,027 | -0.22(-1.99%) |
Jan 01, 2008 | 11.00 | 11.16 | 10.90 | 11.07 | 273,360 | +0.00(+0.00%) |
Dec 31, 2007 | 11.00 | 11.16 | 10.90 | 11.07 | 273,360 | +0.03(+0.27%) |
Dec 28, 2007 | 11.43 | 11.63 | 11.04 | 11.04 | 188,886 | -0.37(-3.24%) |
Dec 27, 2007 | 12.20 | 12.34 | 11.37 | 11.41 | 157,151 | -0.86(-7.01%) |
Dec 26, 2007 | 12.28 | 12.33 | 12.09 | 12.27 | 199,532 | -0.10(-0.81%) |
Dec 24, 2007 | 12.44 | 12.52 | 12.18 | 12.37 | 104,305 | -0.08(-0.64%) |
Dec 21, 2007 | 12.28 | 12.71 | 12.16 | 12.45 | 417,652 | +0.36(+2.98%) |
Dec 20, 2007 | 11.92 | 12.09 | 11.58 | 12.09 | 140,799 | +0.31(+2.63%) |
Dec 19, 2007 | 11.52 | 11.82 | 11.30 | 11.78 | 267,437 | +0.29(+2.52%) |
Dec 18, 2007 | 11.38 | 11.57 | 10.82 | 11.49 | 268,777 | +0.21(+1.86%) |
Dec 17, 2007 | 12.01 | 12.01 | 11.22 | 11.28 | 279,205 | -0.75(-6.23%) |
Dec 14, 2007 | 11.89 | 12.30 | 11.75 | 12.03 | 258,390 | +0.04(+0.33%) |
Dec 13, 2007 | 12.22 | 12.29 | 11.62 | 11.99 | 349,151 | -0.23(-1.88%) |
Dec 12, 2007 | 12.18 | 12.90 | 11.66 | 12.22 | 950,198 | +1.02(+9.11%) |
Dec 11, 2007 | 12.28 | 12.28 | 11.19 | 11.20 | 413,479 | -1.04(-8.50%) |
Dec 10, 2007 | 12.41 | 12.50 | 12.15 | 12.24 | 280,936 | -0.11(-0.89%) |
Dec 07, 2007 | 12.65 | 12.74 | 12.02 | 12.35 | 363,055 | -0.25(-1.98%) |
Dec 06, 2007 | 11.81 | 12.78 | 11.79 | 12.60 | 515,989 | +0.83(+7.05%) |
Dec 05, 2007 | 11.63 | 11.95 | 11.36 | 11.77 | 296,140 | +0.25(+2.17%) |
Dec 04, 2007 | 11.41 | 11.66 | 11.16 | 11.52 | 339,177 | +0.02(+0.17%) |