Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.420 | 9.610 | 9.270 | 9.380 | 216,909 | -0.18(-1.88%) |
Feb 28, 2008 | 9.830 | 9.830 | 9.500 | 9.560 | 97,577 | -0.33(-3.34%) |
Feb 27, 2008 | 9.740 | 9.930 | 9.610 | 9.890 | 94,486 | +0.05(+0.51%) |
Feb 26, 2008 | 9.770 | 9.940 | 9.640 | 9.840 | 146,809 | +0.04(+0.41%) |
Feb 25, 2008 | 9.400 | 9.890 | 9.260 | 9.800 | 146,655 | +0.41(+4.37%) |
Feb 22, 2008 | 9.320 | 9.420 | 9.185 | 9.390 | 106,355 | +0.07(+0.75%) |
Feb 21, 2008 | 9.490 | 9.580 | 9.205 | 9.320 | 110,279 | -0.13(-1.38%) |
Feb 20, 2008 | 9.340 | 9.560 | 9.240 | 9.450 | 129,538 | +0.00(+0.00%) |
Feb 19, 2008 | 9.500 | 9.630 | 9.260 | 9.450 | 149,199 | +0.10(+1.07%) |
Feb 18, 2008 | 9.140 | 9.370 | 9.140 | 9.350 | 110,115 | +0.00(+0.00%) |
Feb 15, 2008 | 9.140 | 9.370 | 9.140 | 9.350 | 110,115 | +0.17(+1.85%) |
Feb 14, 2008 | 9.300 | 9.520 | 9.180 | 9.180 | 109,006 | -0.12(-1.29%) |
Feb 13, 2008 | 9.300 | 9.338 | 9.150 | 9.300 | 165,973 | +0.08(+0.87%) |
Feb 12, 2008 | 9.230 | 9.440 | 9.210 | 9.220 | 181,319 | +0.06(+0.66%) |
Feb 11, 2008 | 9.120 | 9.250 | 9.010 | 9.160 | 129,043 | +0.03(+0.33%) |
Feb 08, 2008 | 9.300 | 9.370 | 9.100 | 9.130 | 130,424 | -0.17(-1.83%) |
Feb 07, 2008 | 9.140 | 9.300 | 9.100 | 9.300 | 208,024 | +0.14(+1.53%) |
Feb 06, 2008 | 9.040 | 9.320 | 9.040 | 9.160 | 149,646 | +0.12(+1.33%) |
Feb 05, 2008 | 9.380 | 9.500 | 9.010 | 9.040 | 220,714 | -0.42(-4.44%) |
Feb 04, 2008 | 9.530 | 9.560 | 9.390 | 9.460 | 229,513 | -0.03(-0.32%) |
Feb 01, 2008 | 9.420 | 9.550 | 9.360 | 9.490 | 204,008 | +0.17(+1.82%) |
Jan 31, 2008 | 9.240 | 9.510 | 9.140 | 9.320 | 126,486 | -0.03(-0.32%) |
Jan 30, 2008 | 9.560 | 9.630 | 9.350 | 9.350 | 132,667 | -0.25(-2.60%) |
Jan 29, 2008 | 9.940 | 9.940 | 9.550 | 9.600 | 81,418 | -0.24(-2.44%) |
Jan 28, 2008 | 9.750 | 9.850 | 9.530 | 9.840 | 208,066 | +0.10(+1.03%) |
Jan 25, 2008 | 9.300 | 9.970 | 9.260 | 9.740 | 339,982 | +0.60(+6.56%) |
Jan 24, 2008 | 9.260 | 9.470 | 9.080 | 9.140 | 223,192 | -0.05(-0.54%) |
Jan 23, 2008 | 8.750 | 9.320 | 8.260 | 9.190 | 300,382 | +0.25(+2.80%) |
Jan 22, 2008 | 8.810 | 9.460 | 8.510 | 8.940 | 256,648 | -0.26(-2.83%) |
Jan 21, 2008 | 9.380 | 9.500 | 9.180 | 9.200 | 275,595 | +0.00(+0.00%) |
Jan 18, 2008 | 9.380 | 9.500 | 9.180 | 9.200 | 275,595 | -0.32(-3.36%) |
Jan 17, 2008 | 10.08 | 10.08 | 9.520 | 9.520 | 152,757 | -0.45(-4.51%) |
Jan 16, 2008 | 10.41 | 10.41 | 9.830 | 9.970 | 257,279 | -0.44(-4.23%) |
Jan 15, 2008 | 10.16 | 10.99 | 10.14 | 10.41 | 367,772 | +0.15(+1.46%) |
Jan 14, 2008 | 10.45 | 10.55 | 9.800 | 10.26 | 862,328 | -0.04(-0.39%) |
Jan 11, 2008 | 10.11 | 10.36 | 9.900 | 10.30 | 602,312 | +0.26(+2.59%) |
Jan 10, 2008 | 10.03 | 10.12 | 9.810 | 10.04 | 390,982 | +0.01(+0.10%) |
Jan 09, 2008 | 10.14 | 10.29 | 9.620 | 10.03 | 545,022 | +0.03(+0.28%) |
Jan 08, 2008 | 10.15 | 10.33 | 10.00 | 10.00 | 599,609 | -0.14(-1.36%) |
Jan 07, 2008 | 10.85 | 10.90 | 9.990 | 10.14 | 835,145 | -0.52(-4.88%) |
Jan 04, 2008 | 11.49 | 11.83 | 10.42 | 10.66 | 2,210,811 | -1.96(-15.53%) |
Jan 03, 2008 | 13.05 | 13.50 | 12.55 | 12.62 | 263,642 | -0.24(-1.87%) |
Jan 02, 2008 | 13.38 | 13.50 | 12.78 | 12.86 | 181,847 | -0.54(-4.03%) |
Jan 01, 2008 | 13.41 | 13.65 | 13.20 | 13.40 | 152,171 | +0.00(+0.00%) |
Dec 31, 2007 | 13.41 | 13.65 | 13.20 | 13.40 | 152,171 | -0.05(-0.37%) |
Dec 28, 2007 | 13.19 | 13.50 | 13.19 | 13.45 | 117,175 | +0.44(+3.38%) |
Dec 27, 2007 | 13.50 | 13.71 | 13.00 | 13.01 | 132,744 | -0.62(-4.55%) |
Dec 26, 2007 | 13.87 | 13.87 | 13.26 | 13.63 | 144,166 | -0.22(-1.59%) |
Dec 24, 2007 | 13.40 | 14.00 | 13.40 | 13.85 | 196,697 | +0.58(+4.37%) |
Dec 21, 2007 | 13.21 | 13.74 | 13.07 | 13.27 | 342,432 | +0.27(+2.08%) |
Dec 20, 2007 | 13.00 | 13.11 | 12.40 | 13.00 | 146,334 | +0.03(+0.23%) |
Dec 19, 2007 | 13.00 | 13.06 | 12.73 | 12.97 | 155,471 | -0.03(-0.23%) |
Dec 18, 2007 | 12.25 | 13.00 | 12.22 | 13.00 | 120,350 | +0.90(+7.44%) |
Dec 17, 2007 | 12.55 | 12.66 | 11.90 | 12.10 | 251,820 | -0.59(-4.65%) |
Dec 14, 2007 | 12.85 | 13.15 | 12.67 | 12.69 | 125,572 | -0.35(-2.68%) |
Dec 13, 2007 | 13.53 | 13.53 | 12.76 | 13.04 | 163,306 | -0.59(-4.33%) |
Dec 12, 2007 | 13.66 | 13.95 | 13.38 | 13.63 | 212,255 | +0.48(+3.65%) |
Dec 11, 2007 | 13.90 | 13.97 | 13.15 | 13.15 | 206,145 | -0.67(-4.85%) |
Dec 10, 2007 | 13.25 | 13.91 | 13.14 | 13.82 | 276,274 | +0.70(+5.34%) |
Dec 07, 2007 | 12.91 | 13.12 | 12.90 | 13.12 | 63,099 | +0.22(+1.71%) |
Dec 06, 2007 | 12.33 | 12.90 | 12.23 | 12.90 | 276,172 | +0.48(+3.86%) |
Dec 05, 2007 | 13.01 | 13.16 | 12.07 | 12.42 | 221,588 | -0.37(-2.89%) |
Dec 04, 2007 | 12.56 | 12.91 | 12.56 | 12.79 | 119,984 | +0.13(+1.03%) |