Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.104 | 9.144 | 8.951 | 8.982 | 3,407,661 | -0.27(-2.89%) |
Feb 28, 2008 | 9.240 | 9.310 | 9.205 | 9.249 | 2,644,654 | -0.05(-0.52%) |
Feb 27, 2008 | 9.183 | 9.341 | 9.179 | 9.297 | 2,361,363 | +0.03(+0.28%) |
Feb 26, 2008 | 9.087 | 9.302 | 9.062 | 9.271 | 4,042,245 | +0.25(+2.72%) |
Feb 25, 2008 | 8.894 | 9.030 | 8.811 | 9.026 | 4,202,318 | +0.11(+1.18%) |
Feb 22, 2008 | 8.868 | 8.921 | 8.706 | 8.921 | 2,656,991 | +0.13(+1.44%) |
Feb 21, 2008 | 8.894 | 8.907 | 8.780 | 8.794 | 2,707,084 | -0.02(-0.20%) |
Feb 20, 2008 | 8.719 | 8.864 | 8.662 | 8.811 | 3,829,841 | -0.05(-0.54%) |
Feb 19, 2008 | 8.916 | 8.960 | 8.824 | 8.859 | 3,254,080 | +0.14(+1.66%) |
Feb 18, 2008 | 8.715 | 8.758 | 8.627 | 8.715 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.715 | 8.758 | 8.627 | 8.715 | 2,571,924 | -0.07(-0.75%) |
Feb 14, 2008 | 8.886 | 8.912 | 8.772 | 8.780 | 3,230,976 | -0.09(-1.04%) |
Feb 13, 2008 | 8.850 | 8.890 | 8.702 | 8.872 | 3,699,376 | +0.20(+2.27%) |
Feb 12, 2008 | 8.592 | 8.772 | 8.579 | 8.675 | 4,598,276 | +0.21(+2.54%) |
Feb 11, 2008 | 8.491 | 8.522 | 8.386 | 8.461 | 3,498,476 | -0.07(-0.77%) |
Feb 08, 2008 | 8.439 | 8.623 | 8.413 | 8.526 | 3,508,955 | -0.07(-0.76%) |
Feb 07, 2008 | 8.561 | 8.667 | 8.469 | 8.592 | 4,176,069 | -0.07(-0.81%) |
Feb 06, 2008 | 8.776 | 8.850 | 8.645 | 8.662 | 3,872,844 | +0.02(+0.20%) |
Feb 05, 2008 | 8.951 | 8.977 | 8.636 | 8.645 | 5,400,494 | -0.71(-7.63%) |
Feb 04, 2008 | 9.516 | 9.516 | 9.319 | 9.358 | 2,692,452 | -0.16(-1.66%) |
Feb 01, 2008 | 9.372 | 9.525 | 9.310 | 9.516 | 3,750,186 | +0.30(+3.23%) |
Jan 31, 2008 | 8.986 | 9.302 | 8.973 | 9.218 | 4,988,809 | -0.13(-1.36%) |
Jan 30, 2008 | 9.363 | 9.542 | 9.218 | 9.345 | 4,337,885 | +0.07(+0.71%) |
Jan 29, 2008 | 9.275 | 9.302 | 9.153 | 9.280 | 4,163,711 | +0.11(+1.24%) |
Jan 28, 2008 | 8.991 | 9.183 | 8.934 | 9.166 | 4,200,491 | +0.16(+1.75%) |
Jan 25, 2008 | 9.411 | 9.411 | 8.973 | 9.008 | 5,005,424 | -0.25(-2.70%) |
Jan 24, 2008 | 9.061 | 9.288 | 8.960 | 9.258 | 8,271,725 | +0.50(+5.75%) |
Jan 23, 2008 | 8.299 | 8.767 | 8.198 | 8.754 | 12,704,802 | +0.03(+0.35%) |
Jan 22, 2008 | 8.491 | 8.798 | 8.483 | 8.723 | 7,471,143 | -0.37(-4.09%) |
Jan 21, 2008 | 9.337 | 9.363 | 9.021 | 9.096 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.337 | 9.363 | 9.021 | 9.096 | 11,799,627 | -0.07(-0.81%) |
Jan 17, 2008 | 9.433 | 9.442 | 9.096 | 9.170 | 8,000,001 | -0.28(-2.92%) |
Jan 16, 2008 | 9.586 | 9.683 | 9.389 | 9.446 | 7,176,355 | -0.10(-1.01%) |
Jan 15, 2008 | 9.770 | 9.805 | 9.542 | 9.542 | 5,377,218 | -0.43(-4.30%) |
Jan 14, 2008 | 9.967 | 9.993 | 9.901 | 9.972 | 2,382,652 | +0.07(+0.75%) |
Jan 11, 2008 | 9.954 | 9.993 | 9.836 | 9.897 | 4,304,427 | -0.14(-1.35%) |
Jan 10, 2008 | 9.836 | 10.14 | 9.836 | 10.03 | 7,222,333 | -0.02(-0.22%) |
Jan 09, 2008 | 9.923 | 10.07 | 9.827 | 10.05 | 4,403,951 | +0.16(+1.59%) |
Jan 08, 2008 | 10.14 | 10.21 | 9.893 | 9.897 | 4,755,947 | -0.41(-3.95%) |
Jan 07, 2008 | 10.24 | 10.34 | 10.19 | 10.30 | 5,425,359 | +0.01(+0.09%) |
Jan 04, 2008 | 10.37 | 10.41 | 10.28 | 10.30 | 4,945,642 | -0.23(-2.20%) |
Jan 03, 2008 | 10.58 | 10.61 | 10.52 | 10.53 | 2,359,831 | -0.10(-0.95%) |
Jan 02, 2008 | 10.70 | 10.71 | 10.59 | 10.63 | 3,452,418 | +0.01(+0.08%) |
Jan 01, 2008 | 10.74 | 10.74 | 10.52 | 10.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.74 | 10.74 | 10.52 | 10.62 | 1,921,016 | -0.12(-1.14%) |
Dec 28, 2007 | 10.76 | 10.78 | 10.71 | 10.74 | 2,316,150 | +0.13(+1.20%) |
Dec 27, 2007 | 10.61 | 10.70 | 10.58 | 10.62 | 1,705,474 | -0.07(-0.62%) |
Dec 26, 2007 | 10.65 | 10.73 | 10.65 | 10.68 | 944,454 | +0.00(+0.00%) |
Dec 24, 2007 | 10.55 | 10.68 | 10.52 | 10.68 | 599,417 | +0.13(+1.20%) |
Dec 21, 2007 | 10.48 | 10.57 | 10.47 | 10.55 | 1,590,873 | +0.11(+1.05%) |
Dec 20, 2007 | 10.50 | 10.52 | 10.36 | 10.44 | 2,762,066 | -0.03(-0.29%) |
Dec 19, 2007 | 10.55 | 10.57 | 10.41 | 10.48 | 4,089,970 | -0.12(-1.12%) |
Dec 18, 2007 | 10.66 | 10.69 | 10.44 | 10.59 | 2,972,883 | +0.11(+1.00%) |
Dec 17, 2007 | 10.56 | 10.65 | 10.48 | 10.49 | 4,800,366 | -0.25(-2.32%) |
Dec 14, 2007 | 10.78 | 10.88 | 10.72 | 10.74 | 2,936,841 | -0.21(-1.96%) |
Dec 13, 2007 | 10.93 | 10.98 | 10.79 | 10.95 | 3,429,562 | -0.07(-0.64%) |
Dec 12, 2007 | 11.19 | 11.25 | 10.91 | 11.02 | 5,068,247 | +0.21(+1.99%) |
Dec 11, 2007 | 11.09 | 11.20 | 10.76 | 10.81 | 3,573,308 | -0.35(-3.14%) |
Dec 10, 2007 | 11.15 | 11.20 | 11.10 | 11.16 | 2,182,561 | +0.15(+1.35%) |
Dec 07, 2007 | 11.04 | 11.10 | 10.99 | 11.01 | 2,200,299 | +0.04(+0.36%) |
Dec 06, 2007 | 10.88 | 11.00 | 10.82 | 10.97 | 2,454,301 | +0.07(+0.68%) |
Dec 05, 2007 | 10.91 | 10.93 | 10.79 | 10.90 | 3,140,038 | +0.04(+0.32%) |
Dec 04, 2007 | 10.79 | 10.92 | 10.76 | 10.86 | 2,285,094 | +0.04(+0.32%) |