Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.493 | 9.515 | 9.216 | 9.266 | 3,622,459 | -0.32(-3.30%) |
Feb 28, 2008 | 9.821 | 9.859 | 9.560 | 9.582 | 2,627,671 | -0.29(-2.98%) |
Feb 27, 2008 | 9.798 | 9.959 | 9.782 | 9.876 | 3,632,779 | +0.06(+0.56%) |
Feb 26, 2008 | 9.576 | 9.926 | 9.576 | 9.821 | 3,830,853 | +0.22(+2.25%) |
Feb 25, 2008 | 9.715 | 9.715 | 9.410 | 9.604 | 4,596,703 | -0.08(-0.86%) |
Feb 22, 2008 | 9.527 | 9.687 | 9.393 | 9.687 | 2,488,407 | +0.23(+2.46%) |
Feb 21, 2008 | 9.699 | 9.754 | 9.416 | 9.454 | 4,245,462 | -0.19(-2.01%) |
Feb 20, 2008 | 9.532 | 9.704 | 9.443 | 9.649 | 3,825,994 | +0.09(+0.93%) |
Feb 19, 2008 | 9.848 | 9.865 | 9.510 | 9.560 | 2,961,865 | -0.19(-1.99%) |
Feb 18, 2008 | 9.771 | 9.826 | 9.682 | 9.754 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.771 | 9.826 | 9.682 | 9.754 | 2,486,873 | -0.07(-0.73%) |
Feb 14, 2008 | 9.932 | 9.993 | 9.793 | 9.826 | 3,271,956 | -0.13(-1.34%) |
Feb 13, 2008 | 9.987 | 10.04 | 9.848 | 9.959 | 4,148,330 | +0.03(+0.34%) |
Feb 12, 2008 | 10.01 | 10.08 | 9.826 | 9.926 | 2,294,350 | -0.05(-0.50%) |
Feb 11, 2008 | 9.882 | 10.00 | 9.682 | 9.976 | 3,684,374 | +0.12(+1.18%) |
Feb 08, 2008 | 10.03 | 10.12 | 9.782 | 9.859 | 3,087,210 | -0.28(-2.74%) |
Feb 07, 2008 | 10.06 | 10.29 | 9.976 | 10.14 | 3,359,003 | -0.02(-0.22%) |
Feb 06, 2008 | 10.28 | 10.38 | 10.08 | 10.16 | 2,304,369 | +0.00(+0.00%) |
Feb 05, 2008 | 10.19 | 10.38 | 10.11 | 10.16 | 2,941,003 | -0.21(-1.98%) |
Feb 04, 2008 | 10.66 | 10.81 | 10.34 | 10.36 | 2,720,109 | -0.30(-2.81%) |
Feb 01, 2008 | 10.61 | 10.69 | 10.41 | 10.66 | 4,076,414 | +0.13(+1.26%) |
Jan 31, 2008 | 9.965 | 10.65 | 9.909 | 10.53 | 4,407,670 | +0.43(+4.23%) |
Jan 30, 2008 | 10.00 | 10.32 | 9.954 | 10.10 | 3,227,179 | +0.06(+0.61%) |
Jan 29, 2008 | 9.920 | 10.07 | 9.710 | 10.04 | 3,417,828 | +0.29(+3.02%) |
Jan 28, 2008 | 9.321 | 9.748 | 9.238 | 9.748 | 5,525,596 | +0.42(+4.52%) |
Jan 25, 2008 | 9.909 | 9.909 | 9.238 | 9.327 | 6,672,921 | -0.53(-5.40%) |
Jan 24, 2008 | 10.08 | 10.30 | 9.859 | 9.859 | 5,122,863 | -0.26(-2.52%) |
Jan 23, 2008 | 9.160 | 10.16 | 8.905 | 10.11 | 5,605,565 | +0.74(+7.87%) |
Jan 22, 2008 | 8.600 | 9.493 | 8.600 | 9.377 | 4,048,933 | +0.42(+4.71%) |
Jan 21, 2008 | 9.016 | 9.060 | 8.816 | 8.955 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.016 | 9.060 | 8.816 | 8.955 | 3,704,908 | +0.11(+1.19%) |
Jan 17, 2008 | 9.005 | 9.072 | 8.822 | 8.850 | 3,523,556 | -0.14(-1.54%) |
Jan 16, 2008 | 8.772 | 9.094 | 8.744 | 8.988 | 2,758,467 | +0.19(+2.21%) |
Jan 15, 2008 | 8.877 | 8.972 | 8.766 | 8.794 | 2,400,735 | -0.21(-2.34%) |
Jan 14, 2008 | 9.022 | 9.055 | 8.911 | 9.005 | 2,055,738 | +0.07(+0.81%) |
Jan 11, 2008 | 9.072 | 9.072 | 8.866 | 8.933 | 4,397,569 | -0.21(-2.25%) |
Jan 10, 2008 | 8.827 | 9.277 | 8.822 | 9.138 | 3,814,092 | +0.27(+3.00%) |
Jan 09, 2008 | 8.916 | 8.927 | 8.628 | 8.872 | 3,801,178 | -0.01(-0.06%) |
Jan 08, 2008 | 9.049 | 9.183 | 8.861 | 8.877 | 3,409,054 | -0.14(-1.60%) |
Jan 07, 2008 | 9.094 | 9.238 | 8.961 | 9.022 | 3,857,528 | -0.03(-0.37%) |
Jan 04, 2008 | 9.310 | 9.355 | 9.055 | 9.055 | 2,996,554 | -0.27(-2.86%) |
Jan 03, 2008 | 9.460 | 9.515 | 9.316 | 9.321 | 3,291,956 | -0.09(-0.94%) |
Jan 02, 2008 | 9.621 | 9.710 | 9.410 | 9.410 | 3,719,920 | -0.27(-2.75%) |
Jan 01, 2008 | 9.538 | 9.748 | 9.510 | 9.676 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.538 | 9.748 | 9.510 | 9.676 | 3,726,374 | +0.09(+0.98%) |
Dec 28, 2007 | 9.776 | 9.904 | 9.571 | 9.582 | 2,662,411 | -0.16(-1.65%) |
Dec 27, 2007 | 9.771 | 9.882 | 9.715 | 9.743 | 3,008,787 | -0.01(-0.06%) |
Dec 26, 2007 | 9.859 | 9.859 | 9.709 | 9.748 | 2,088,059 | -0.02(-0.17%) |
Dec 24, 2007 | 9.743 | 9.959 | 9.737 | 9.765 | 1,203,922 | -0.02(-0.23%) |
Dec 21, 2007 | 9.948 | 9.948 | 9.654 | 9.787 | 9,146,772 | -0.03(-0.34%) |
Dec 20, 2007 | 10.13 | 10.13 | 9.743 | 9.821 | 5,644,043 | -0.62(-5.90%) |
Dec 19, 2007 | 10.44 | 10.53 | 10.32 | 10.44 | 2,170,572 | +0.03(+0.27%) |
Dec 18, 2007 | 10.44 | 10.45 | 10.25 | 10.41 | 2,264,448 | +0.08(+0.81%) |
Dec 17, 2007 | 10.35 | 10.46 | 10.18 | 10.33 | 2,695,317 | -0.06(-0.59%) |
Dec 14, 2007 | 10.63 | 10.63 | 10.39 | 10.39 | 2,610,135 | -0.32(-3.01%) |
Dec 13, 2007 | 10.80 | 10.82 | 10.57 | 10.71 | 2,571,417 | -0.14(-1.28%) |
Dec 12, 2007 | 11.13 | 11.13 | 10.69 | 10.85 | 4,143,920 | -0.06(-0.56%) |
Dec 11, 2007 | 11.51 | 11.55 | 10.87 | 10.91 | 4,414,800 | -0.59(-5.12%) |
Dec 10, 2007 | 11.41 | 11.55 | 11.21 | 11.50 | 2,406,417 | +0.21(+1.82%) |
Dec 07, 2007 | 11.37 | 11.37 | 11.22 | 11.29 | 2,233,094 | -0.03(-0.25%) |
Dec 06, 2007 | 10.96 | 11.32 | 10.90 | 11.32 | 2,868,366 | +0.34(+3.08%) |
Dec 05, 2007 | 10.89 | 11.01 | 10.79 | 10.98 | 3,379,189 | +0.17(+1.59%) |
Dec 04, 2007 | 11.01 | 11.01 | 10.81 | 10.81 | 4,205,918 | -0.54(-4.74%) |