Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.777 | 9.777 | 9.410 | 9.457 | 1,480,911 | -0.40(-4.08%) |
Feb 28, 2008 | 10.15 | 10.15 | 9.660 | 9.858 | 1,092,828 | +0.08(+0.83%) |
Feb 27, 2008 | 9.841 | 9.893 | 9.727 | 9.777 | 1,860,324 | -0.08(-0.83%) |
Feb 26, 2008 | 9.751 | 9.858 | 9.701 | 9.858 | 982,661 | +0.04(+0.45%) |
Feb 25, 2008 | 9.777 | 9.832 | 9.739 | 9.815 | 1,201,076 | +0.05(+0.51%) |
Feb 22, 2008 | 9.675 | 9.765 | 9.582 | 9.765 | 915,054 | +0.12(+1.24%) |
Feb 21, 2008 | 9.736 | 9.786 | 9.605 | 9.646 | 1,863,479 | -0.03(-0.30%) |
Feb 20, 2008 | 9.480 | 9.675 | 9.439 | 9.675 | 1,008,448 | +0.16(+1.65%) |
Feb 19, 2008 | 9.593 | 9.643 | 9.480 | 9.518 | 805,865 | +0.00(+0.00%) |
Feb 18, 2008 | 9.422 | 9.522 | 9.419 | 9.518 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.422 | 9.522 | 9.419 | 9.518 | 1,322,622 | +0.04(+0.43%) |
Feb 14, 2008 | 9.585 | 9.678 | 9.454 | 9.477 | 1,291,376 | -0.13(-1.30%) |
Feb 13, 2008 | 9.695 | 9.751 | 9.567 | 9.602 | 724,489 | -0.05(-0.48%) |
Feb 12, 2008 | 9.608 | 9.675 | 9.541 | 9.649 | 451,518 | +0.07(+0.76%) |
Feb 11, 2008 | 9.553 | 9.588 | 9.445 | 9.576 | 1,039,007 | -0.00(-0.03%) |
Feb 08, 2008 | 9.550 | 9.620 | 9.500 | 9.579 | 967,244 | +0.02(+0.21%) |
Feb 07, 2008 | 9.506 | 9.576 | 9.462 | 9.558 | 1,721,428 | +0.01(+0.12%) |
Feb 06, 2008 | 9.512 | 9.660 | 9.500 | 9.547 | 1,699,631 | +0.07(+0.71%) |
Feb 05, 2008 | 9.643 | 9.739 | 9.468 | 9.480 | 800,275 | -0.31(-3.12%) |
Feb 04, 2008 | 9.623 | 9.871 | 9.599 | 9.786 | 1,055,488 | +0.16(+1.69%) |
Feb 01, 2008 | 9.532 | 9.684 | 9.392 | 9.623 | 2,113,037 | +0.10(+1.02%) |
Jan 31, 2008 | 9.384 | 9.544 | 9.360 | 9.525 | 2,521,068 | +0.02(+0.23%) |
Jan 30, 2008 | 9.381 | 9.681 | 9.372 | 9.503 | 1,558,854 | +0.05(+0.52%) |
Jan 29, 2008 | 9.422 | 9.471 | 9.340 | 9.454 | 1,734,310 | +0.15(+1.63%) |
Jan 28, 2008 | 9.157 | 9.404 | 9.157 | 9.302 | 1,660,186 | +0.13(+1.40%) |
Jan 25, 2008 | 9.369 | 9.413 | 9.154 | 9.174 | 1,717,496 | -0.14(-1.47%) |
Jan 24, 2008 | 9.535 | 9.558 | 9.273 | 9.311 | 2,454,498 | -0.24(-2.47%) |
Jan 23, 2008 | 9.465 | 9.602 | 9.328 | 9.547 | 3,217,536 | -0.02(-0.18%) |
Jan 22, 2008 | 9.518 | 9.844 | 9.465 | 9.564 | 2,236,986 | -0.37(-3.72%) |
Jan 21, 2008 | 10.12 | 10.15 | 9.847 | 9.934 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.12 | 10.15 | 9.847 | 9.934 | 1,852,083 | -0.17(-1.64%) |
Jan 17, 2008 | 10.34 | 10.35 | 10.09 | 10.10 | 2,448,843 | -0.20(-1.95%) |
Jan 16, 2008 | 10.28 | 10.44 | 10.26 | 10.30 | 1,109,134 | +0.01(+0.11%) |
Jan 15, 2008 | 10.29 | 10.41 | 10.27 | 10.29 | 985,820 | -0.12(-1.17%) |
Jan 14, 2008 | 10.40 | 10.44 | 10.30 | 10.41 | 1,069,566 | +0.04(+0.42%) |
Jan 11, 2008 | 10.30 | 10.45 | 10.26 | 10.37 | 1,277,985 | +0.03(+0.34%) |
Jan 10, 2008 | 10.13 | 10.41 | 10.13 | 10.33 | 2,324,375 | +0.17(+1.63%) |
Jan 09, 2008 | 10.04 | 10.17 | 9.963 | 10.17 | 2,010,028 | +0.10(+1.01%) |
Jan 08, 2008 | 10.19 | 10.24 | 10.05 | 10.07 | 1,276,955 | -0.15(-1.45%) |
Jan 07, 2008 | 10.27 | 10.33 | 10.16 | 10.21 | 1,511,841 | -0.03(-0.31%) |
Jan 04, 2008 | 10.21 | 10.34 | 10.21 | 10.25 | 1,111,112 | -0.08(-0.76%) |
Jan 03, 2008 | 10.38 | 10.46 | 10.30 | 10.32 | 1,011,950 | -0.06(-0.59%) |
Jan 02, 2008 | 10.52 | 10.55 | 10.32 | 10.39 | 1,250,516 | -0.18(-1.74%) |
Jan 01, 2008 | 10.61 | 10.63 | 10.50 | 10.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.61 | 10.63 | 10.50 | 10.57 | 1,220,843 | -0.05(-0.47%) |
Dec 28, 2007 | 10.65 | 10.67 | 10.56 | 10.62 | 483,450 | +0.03(+0.30%) |
Dec 27, 2007 | 10.57 | 10.67 | 10.55 | 10.59 | 510,919 | +0.00(+0.03%) |
Dec 26, 2007 | 10.55 | 10.66 | 10.55 | 10.58 | 632,283 | -0.06(-0.55%) |
Dec 24, 2007 | 10.64 | 10.65 | 10.58 | 10.64 | 265,760 | +0.01(+0.05%) |
Dec 21, 2007 | 10.70 | 10.70 | 10.41 | 10.64 | 3,760,828 | +0.07(+0.69%) |
Dec 20, 2007 | 10.72 | 10.75 | 10.44 | 10.56 | 1,024,586 | -0.10(-0.96%) |
Dec 19, 2007 | 10.62 | 10.75 | 10.62 | 10.67 | 1,097,701 | +0.01(+0.08%) |
Dec 18, 2007 | 10.58 | 10.68 | 10.51 | 10.66 | 913,680 | +0.15(+1.44%) |
Dec 17, 2007 | 10.54 | 10.63 | 10.47 | 10.51 | 704,231 | -0.13(-1.21%) |
Dec 14, 2007 | 10.61 | 10.73 | 10.59 | 10.63 | 2,197,160 | -0.02(-0.16%) |
Dec 13, 2007 | 10.38 | 10.65 | 10.38 | 10.65 | 1,975,692 | +0.18(+1.75%) |
Dec 12, 2007 | 10.74 | 10.74 | 10.35 | 10.47 | 1,294,123 | +0.07(+0.70%) |
Dec 11, 2007 | 10.72 | 10.77 | 10.39 | 10.39 | 1,305,856 | -0.32(-2.96%) |
Dec 10, 2007 | 10.85 | 10.91 | 10.71 | 10.71 | 653,757 | -0.12(-1.10%) |
Dec 07, 2007 | 10.79 | 10.85 | 10.72 | 10.83 | 765,009 | +0.05(+0.43%) |
Dec 06, 2007 | 10.66 | 10.79 | 10.63 | 10.78 | 637,966 | +0.09(+0.84%) |
Dec 05, 2007 | 10.70 | 10.73 | 10.63 | 10.69 | 547,315 | +0.12(+1.10%) |
Dec 04, 2007 | 10.37 | 10.62 | 10.37 | 10.58 | 588,862 | +0.09(+0.86%) |