Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.345 | 9.409 | 9.188 | 9.249 | 1,974,786 | -0.21(-2.17%) |
Feb 28, 2008 | 9.494 | 9.659 | 9.369 | 9.454 | 1,267,327 | -0.11(-1.11%) |
Feb 27, 2008 | 9.609 | 9.686 | 9.497 | 9.561 | 1,215,163 | -0.06(-0.61%) |
Feb 26, 2008 | 9.268 | 9.646 | 9.268 | 9.619 | 3,233,805 | +0.30(+3.26%) |
Feb 25, 2008 | 9.428 | 9.428 | 9.065 | 9.316 | 4,762,663 | -0.23(-2.40%) |
Feb 22, 2008 | 9.587 | 9.590 | 9.356 | 9.545 | 1,652,367 | -0.03(-0.36%) |
Feb 21, 2008 | 9.814 | 9.878 | 9.484 | 9.579 | 1,784,822 | -0.18(-1.83%) |
Feb 20, 2008 | 9.601 | 9.774 | 9.513 | 9.758 | 1,618,966 | +0.13(+1.36%) |
Feb 19, 2008 | 9.697 | 9.771 | 9.579 | 9.627 | 1,503,755 | +0.01(+0.14%) |
Feb 18, 2008 | 9.566 | 9.630 | 9.412 | 9.614 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.566 | 9.630 | 9.412 | 9.614 | 1,311,610 | +0.05(+0.50%) |
Feb 14, 2008 | 9.790 | 9.830 | 9.521 | 9.566 | 1,467,067 | -0.19(-1.99%) |
Feb 13, 2008 | 9.489 | 9.801 | 9.489 | 9.761 | 2,021,201 | +0.22(+2.26%) |
Feb 12, 2008 | 9.539 | 9.611 | 9.449 | 9.545 | 1,877,161 | +0.09(+0.99%) |
Feb 11, 2008 | 9.337 | 9.465 | 9.220 | 9.452 | 2,127,849 | +0.08(+0.82%) |
Feb 08, 2008 | 9.356 | 9.454 | 9.097 | 9.374 | 2,263,326 | -0.02(-0.20%) |
Feb 07, 2008 | 9.241 | 9.433 | 9.153 | 9.393 | 1,956,409 | +0.12(+1.26%) |
Feb 06, 2008 | 9.385 | 9.454 | 9.246 | 9.276 | 1,946,580 | -0.03(-0.29%) |
Feb 05, 2008 | 9.289 | 9.393 | 9.193 | 9.302 | 2,629,976 | -0.14(-1.47%) |
Feb 04, 2008 | 9.377 | 9.500 | 9.286 | 9.441 | 1,724,413 | +0.03(+0.28%) |
Feb 01, 2008 | 9.118 | 9.414 | 9.057 | 9.414 | 2,253,396 | +0.30(+3.24%) |
Jan 31, 2008 | 8.828 | 9.174 | 8.791 | 9.118 | 2,784,593 | +0.19(+2.15%) |
Jan 30, 2008 | 8.911 | 9.206 | 8.820 | 8.927 | 2,276,461 | -0.05(-0.59%) |
Jan 29, 2008 | 9.004 | 9.214 | 8.729 | 8.980 | 3,839,886 | -0.28(-3.05%) |
Jan 28, 2008 | 9.206 | 9.318 | 8.980 | 9.262 | 3,595,266 | +0.09(+0.99%) |
Jan 25, 2008 | 9.086 | 9.249 | 9.015 | 9.172 | 2,509,725 | +0.13(+1.47%) |
Jan 24, 2008 | 9.097 | 9.148 | 8.836 | 9.039 | 2,603,279 | +0.02(+0.21%) |
Jan 23, 2008 | 8.431 | 9.057 | 8.394 | 9.020 | 2,814,990 | +0.39(+4.54%) |
Jan 22, 2008 | 8.207 | 8.753 | 8.207 | 8.628 | 2,363,248 | -0.07(-0.83%) |
Jan 21, 2008 | 8.665 | 8.924 | 8.631 | 8.700 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.665 | 8.924 | 8.631 | 8.700 | 2,396,532 | +0.07(+0.86%) |
Jan 17, 2008 | 8.967 | 9.100 | 8.612 | 8.626 | 2,207,912 | -0.32(-3.60%) |
Jan 16, 2008 | 8.953 | 9.180 | 8.927 | 8.948 | 3,205,805 | -0.08(-0.91%) |
Jan 15, 2008 | 8.999 | 9.126 | 8.999 | 9.031 | 2,786,094 | -0.11(-1.17%) |
Jan 14, 2008 | 9.113 | 9.180 | 9.012 | 9.137 | 1,149,864 | +0.10(+1.15%) |
Jan 11, 2008 | 9.193 | 9.230 | 9.025 | 9.033 | 2,722,296 | -0.24(-2.59%) |
Jan 10, 2008 | 9.052 | 9.388 | 8.988 | 9.273 | 1,924,071 | +0.14(+1.52%) |
Jan 09, 2008 | 9.033 | 9.156 | 8.927 | 9.134 | 1,711,661 | +0.10(+1.15%) |
Jan 08, 2008 | 9.310 | 9.382 | 9.025 | 9.031 | 2,149,615 | -0.19(-2.08%) |
Jan 07, 2008 | 9.289 | 9.393 | 9.156 | 9.222 | 1,851,885 | -0.02(-0.26%) |
Jan 04, 2008 | 9.659 | 9.673 | 9.212 | 9.246 | 2,522,270 | -0.44(-4.57%) |
Jan 03, 2008 | 9.834 | 9.862 | 9.662 | 9.689 | 1,674,883 | -0.12(-1.22%) |
Jan 02, 2008 | 9.883 | 10.01 | 9.750 | 9.809 | 1,239,181 | -0.12(-1.21%) |
Jan 01, 2008 | 10.01 | 10.09 | 9.907 | 9.929 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.01 | 10.09 | 9.907 | 9.929 | 1,126,596 | -0.08(-0.77%) |
Dec 28, 2007 | 9.953 | 10.04 | 9.865 | 10.01 | 793,346 | +0.06(+0.59%) |
Dec 27, 2007 | 10.19 | 10.21 | 9.934 | 9.947 | 1,079,311 | -0.26(-2.56%) |
Dec 26, 2007 | 10.19 | 10.25 | 10.13 | 10.21 | 940,832 | -0.02(-0.23%) |
Dec 24, 2007 | 10.25 | 10.25 | 10.15 | 10.23 | 736,303 | +0.06(+0.63%) |
Dec 21, 2007 | 10.36 | 10.45 | 10.02 | 10.17 | 3,207,911 | -0.09(-0.88%) |
Dec 20, 2007 | 10.23 | 10.38 | 10.09 | 10.26 | 2,204,031 | +0.08(+0.79%) |
Dec 19, 2007 | 9.982 | 10.21 | 9.982 | 10.18 | 2,744,816 | +0.16(+1.57%) |
Dec 18, 2007 | 9.918 | 10.03 | 9.809 | 10.02 | 1,798,858 | +0.18(+1.79%) |
Dec 17, 2007 | 10.12 | 10.13 | 9.835 | 9.846 | 2,171,757 | -0.30(-2.92%) |
Dec 14, 2007 | 10.39 | 10.44 | 10.14 | 10.14 | 1,267,327 | -0.31(-2.96%) |
Dec 13, 2007 | 10.34 | 10.46 | 10.30 | 10.45 | 860,334 | +0.08(+0.80%) |
Dec 12, 2007 | 10.39 | 10.57 | 10.20 | 10.37 | 1,238,813 | +0.07(+0.70%) |
Dec 11, 2007 | 10.62 | 10.69 | 10.29 | 10.30 | 1,400,169 | -0.32(-3.04%) |
Dec 10, 2007 | 10.48 | 10.63 | 10.45 | 10.62 | 1,063,174 | +0.19(+1.84%) |
Dec 07, 2007 | 10.43 | 10.52 | 10.33 | 10.43 | 934,185 | +0.04(+0.38%) |
Dec 06, 2007 | 10.15 | 10.40 | 10.13 | 10.39 | 879,661 | +0.21(+2.10%) |
Dec 05, 2007 | 9.995 | 10.24 | 9.971 | 10.17 | 1,435,454 | +0.28(+2.86%) |
Dec 04, 2007 | 9.803 | 9.971 | 9.803 | 9.891 | 1,343,885 | +0.04(+0.38%) |