Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.63 | 10.63 | 10.13 | 10.32 | 23,799 | -0.43(-4.04%) |
Feb 28, 2008 | 9.963 | 10.78 | 9.954 | 10.75 | 74,049 | +0.73(+7.30%) |
Feb 27, 2008 | 9.884 | 10.09 | 9.795 | 10.02 | 21,149 | +0.02(+0.20%) |
Feb 26, 2008 | 9.934 | 10.03 | 9.815 | 10.00 | 26,117 | +0.01(+0.10%) |
Feb 25, 2008 | 9.805 | 10.11 | 9.766 | 9.993 | 34,080 | +0.37(+3.80%) |
Feb 22, 2008 | 9.766 | 9.776 | 9.351 | 9.627 | 46,455 | -0.01(-0.10%) |
Feb 21, 2008 | 10.09 | 10.09 | 9.519 | 9.637 | 37,921 | -0.41(-4.04%) |
Feb 20, 2008 | 9.884 | 10.04 | 9.865 | 10.04 | 29,412 | +0.01(+0.10%) |
Feb 19, 2008 | 10.00 | 10.20 | 9.845 | 10.03 | 21,300 | +0.13(+1.30%) |
Feb 18, 2008 | 10.00 | 10.28 | 9.697 | 9.904 | 26,205 | +0.00(+0.00%) |
Feb 15, 2008 | 10.00 | 10.28 | 9.697 | 9.904 | 26,205 | -0.24(-2.34%) |
Feb 14, 2008 | 10.00 | 10.17 | 9.855 | 10.14 | 32,000 | -0.03(-0.29%) |
Feb 13, 2008 | 9.874 | 10.31 | 9.874 | 10.17 | 22,110 | +0.38(+3.83%) |
Feb 12, 2008 | 9.914 | 10.29 | 9.786 | 9.795 | 29,628 | -0.09(-0.90%) |
Feb 11, 2008 | 9.973 | 9.983 | 9.608 | 9.884 | 43,313 | -0.06(-0.60%) |
Feb 08, 2008 | 9.983 | 10.24 | 9.736 | 9.944 | 23,670 | -0.11(-1.08%) |
Feb 07, 2008 | 9.924 | 10.33 | 9.795 | 10.05 | 37,226 | +0.04(+0.40%) |
Feb 06, 2008 | 10.74 | 10.87 | 10.01 | 10.01 | 32,375 | -0.75(-6.98%) |
Feb 05, 2008 | 10.49 | 10.76 | 10.33 | 10.76 | 52,358 | +0.16(+1.49%) |
Feb 04, 2008 | 10.40 | 11.00 | 10.40 | 10.61 | 47,675 | +0.28(+2.68%) |
Feb 01, 2008 | 10.28 | 10.38 | 9.954 | 10.33 | 43,602 | +0.18(+1.75%) |
Jan 31, 2008 | 9.993 | 10.27 | 9.677 | 10.15 | 26,620 | +0.07(+0.69%) |
Jan 30, 2008 | 10.16 | 10.25 | 9.894 | 10.08 | 45,725 | -0.05(-0.49%) |
Jan 29, 2008 | 9.934 | 10.28 | 9.934 | 10.13 | 35,938 | +0.35(+3.53%) |
Jan 28, 2008 | 10.03 | 10.03 | 9.519 | 9.786 | 32,783 | -0.11(-1.10%) |
Jan 25, 2008 | 9.805 | 9.973 | 9.647 | 9.894 | 41,648 | +0.26(+2.67%) |
Jan 24, 2008 | 9.697 | 9.835 | 9.370 | 9.637 | 42,902 | +0.09(+0.93%) |
Jan 23, 2008 | 9.489 | 9.697 | 9.153 | 9.548 | 80,874 | +0.00(+0.05%) |
Jan 22, 2008 | 9.420 | 9.637 | 9.143 | 9.543 | 58,895 | -0.34(-3.45%) |
Jan 21, 2008 | 9.865 | 9.944 | 9.736 | 9.884 | 30,819 | +0.00(+0.00%) |
Jan 18, 2008 | 9.865 | 9.944 | 9.736 | 9.884 | 30,819 | +0.17(+1.73%) |
Jan 17, 2008 | 10.44 | 10.44 | 9.706 | 9.716 | 40,116 | -0.57(-5.57%) |
Jan 16, 2008 | 9.963 | 10.43 | 9.786 | 10.29 | 75,376 | +0.16(+1.56%) |
Jan 15, 2008 | 10.33 | 10.57 | 10.00 | 10.13 | 39,852 | -0.27(-2.57%) |
Jan 14, 2008 | 10.43 | 10.78 | 10.33 | 10.40 | 28,495 | +0.06(+0.57%) |
Jan 11, 2008 | 10.38 | 10.69 | 10.31 | 10.34 | 47,395 | -0.23(-2.15%) |
Jan 10, 2008 | 10.55 | 10.72 | 10.34 | 10.57 | 27,161 | +0.02(+0.19%) |
Jan 09, 2008 | 10.65 | 10.79 | 10.21 | 10.55 | 60,457 | -0.16(-1.48%) |
Jan 08, 2008 | 10.87 | 10.92 | 10.64 | 10.70 | 33,741 | -0.10(-0.92%) |
Jan 07, 2008 | 10.55 | 11.05 | 10.27 | 10.80 | 78,776 | +0.42(+4.09%) |
Jan 04, 2008 | 10.48 | 10.83 | 10.16 | 10.38 | 69,665 | -0.25(-2.33%) |
Jan 03, 2008 | 10.51 | 11.22 | 10.51 | 10.63 | 44,175 | +0.15(+1.42%) |
Jan 02, 2008 | 11.61 | 11.61 | 10.45 | 10.48 | 136,285 | -1.22(-10.40%) |
Jan 01, 2008 | 11.98 | 12.02 | 11.69 | 11.69 | 30,418 | +0.00(+0.00%) |
Dec 31, 2007 | 11.98 | 12.02 | 11.69 | 11.69 | 30,418 | -0.45(-3.74%) |
Dec 28, 2007 | 12.73 | 12.76 | 12.02 | 12.15 | 44,552 | -0.55(-4.36%) |
Dec 27, 2007 | 12.48 | 12.75 | 12.16 | 12.70 | 63,281 | +0.09(+0.71%) |
Dec 26, 2007 | 11.40 | 12.75 | 11.07 | 12.61 | 43,968 | +1.08(+9.34%) |
Dec 24, 2007 | 11.65 | 11.86 | 10.95 | 11.54 | 14,953 | -0.10(-0.85%) |
Dec 21, 2007 | 11.82 | 11.92 | 11.27 | 11.63 | 20,360 | -0.04(-0.34%) |
Dec 20, 2007 | 12.12 | 12.12 | 11.27 | 11.67 | 57,680 | -0.18(-1.50%) |
Dec 19, 2007 | 10.40 | 11.86 | 10.40 | 11.85 | 76,950 | +1.47(+14.19%) |
Dec 18, 2007 | 10.82 | 10.94 | 10.38 | 10.38 | 55,777 | -0.33(-3.05%) |
Dec 17, 2007 | 10.80 | 10.90 | 10.46 | 10.70 | 42,107 | -0.20(-1.81%) |
Dec 14, 2007 | 10.94 | 11.17 | 10.88 | 10.90 | 44,659 | -0.27(-2.39%) |
Dec 13, 2007 | 11.32 | 11.52 | 10.97 | 11.17 | 51,235 | -0.21(-1.82%) |
Dec 12, 2007 | 12.19 | 12.40 | 11.22 | 11.38 | 59,496 | -0.45(-3.84%) |
Dec 11, 2007 | 12.14 | 12.35 | 11.72 | 11.83 | 89,761 | -0.25(-2.05%) |
Dec 10, 2007 | 12.88 | 12.99 | 11.81 | 12.08 | 84,701 | -0.80(-6.22%) |
Dec 07, 2007 | 12.70 | 13.23 | 12.33 | 12.88 | 152,456 | +0.28(+2.20%) |
Dec 06, 2007 | 11.06 | 12.60 | 10.76 | 12.60 | 183,992 | +1.70(+15.59%) |
Dec 05, 2007 | 10.93 | 11.07 | 10.60 | 10.90 | 60,094 | +0.28(+2.60%) |
Dec 04, 2007 | 10.14 | 10.72 | 10.14 | 10.63 | 63,116 | +0.34(+3.27%) |