Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.879 | 9.905 | 9.610 | 9.624 | 3,497,162 | -0.30(-3.01%) |
Feb 28, 2008 | 9.939 | 10.18 | 9.815 | 9.923 | 5,183,954 | +0.03(+0.30%) |
Feb 27, 2008 | 10.24 | 10.35 | 9.893 | 9.893 | 12,332,765 | +0.00(+0.00%) |
Feb 26, 2008 | 9.872 | 9.937 | 9.829 | 9.893 | 2,513,558 | +0.02(+0.21%) |
Feb 25, 2008 | 9.893 | 9.895 | 9.714 | 9.872 | 2,772,142 | -0.02(-0.21%) |
Feb 22, 2008 | 9.663 | 9.893 | 9.652 | 9.893 | 4,381,232 | +0.23(+2.38%) |
Feb 21, 2008 | 9.606 | 9.769 | 9.606 | 9.663 | 2,805,640 | +0.04(+0.41%) |
Feb 20, 2008 | 9.378 | 9.654 | 9.318 | 9.624 | 5,035,818 | +0.11(+1.11%) |
Feb 19, 2008 | 9.164 | 9.755 | 9.164 | 9.518 | 7,471,831 | +0.44(+4.84%) |
Feb 18, 2008 | 9.010 | 9.134 | 8.984 | 9.079 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.010 | 9.134 | 8.984 | 9.079 | 3,211,886 | +0.08(+0.87%) |
Feb 14, 2008 | 9.106 | 9.150 | 8.973 | 9.000 | 1,778,993 | -0.08(-0.91%) |
Feb 13, 2008 | 9.191 | 9.210 | 9.060 | 9.083 | 1,472,120 | -0.12(-1.30%) |
Feb 12, 2008 | 9.281 | 9.293 | 9.141 | 9.203 | 962,515 | -0.04(-0.47%) |
Feb 11, 2008 | 9.295 | 9.318 | 9.157 | 9.247 | 1,031,697 | -0.09(-0.99%) |
Feb 08, 2008 | 9.191 | 9.433 | 9.168 | 9.339 | 1,077,791 | +0.12(+1.35%) |
Feb 07, 2008 | 9.111 | 9.256 | 9.042 | 9.214 | 1,082,703 | +0.03(+0.33%) |
Feb 06, 2008 | 9.369 | 9.426 | 9.136 | 9.184 | 1,324,366 | -0.20(-2.16%) |
Feb 05, 2008 | 9.421 | 9.463 | 9.265 | 9.387 | 1,737,741 | -0.11(-1.16%) |
Feb 04, 2008 | 9.392 | 9.523 | 9.277 | 9.497 | 2,371,155 | +0.20(+2.13%) |
Feb 01, 2008 | 9.111 | 9.348 | 9.076 | 9.300 | 3,013,401 | +0.19(+2.04%) |
Jan 31, 2008 | 9.030 | 9.219 | 9.007 | 9.113 | 2,199,309 | +0.06(+0.64%) |
Jan 30, 2008 | 9.122 | 9.189 | 8.954 | 9.056 | 2,362,301 | -0.07(-0.73%) |
Jan 29, 2008 | 9.203 | 9.283 | 9.104 | 9.122 | 2,082,954 | -0.04(-0.45%) |
Jan 28, 2008 | 9.072 | 9.203 | 8.973 | 9.164 | 1,846,150 | +0.11(+1.22%) |
Jan 25, 2008 | 9.251 | 9.403 | 8.901 | 9.053 | 3,986,082 | -0.09(-0.98%) |
Jan 24, 2008 | 8.812 | 9.247 | 8.812 | 9.143 | 3,410,798 | +0.34(+3.84%) |
Jan 23, 2008 | 8.743 | 8.890 | 8.639 | 8.805 | 2,697,874 | -0.00(-0.03%) |
Jan 22, 2008 | 8.775 | 9.051 | 8.662 | 8.807 | 6,260,203 | -0.35(-3.84%) |
Jan 21, 2008 | 8.876 | 9.295 | 8.876 | 9.159 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.876 | 9.295 | 8.876 | 9.159 | 3,735,917 | +0.20(+2.26%) |
Jan 17, 2008 | 9.254 | 9.532 | 8.798 | 8.957 | 3,377,691 | -0.21(-2.31%) |
Jan 16, 2008 | 8.989 | 9.263 | 8.989 | 9.168 | 1,497,142 | +0.11(+1.24%) |
Jan 15, 2008 | 9.488 | 9.537 | 9.010 | 9.056 | 3,440,440 | -0.41(-4.30%) |
Jan 14, 2008 | 9.721 | 9.721 | 9.371 | 9.463 | 1,590,074 | -0.19(-1.95%) |
Jan 11, 2008 | 9.435 | 9.684 | 9.196 | 9.652 | 9,438,587 | +0.56(+6.12%) |
Jan 10, 2008 | 9.030 | 9.274 | 8.977 | 9.095 | 1,749,885 | -0.05(-0.55%) |
Jan 09, 2008 | 9.067 | 9.265 | 9.030 | 9.145 | 4,488,155 | +0.12(+1.38%) |
Jan 08, 2008 | 8.865 | 9.148 | 8.865 | 9.021 | 4,065,222 | +0.22(+2.51%) |
Jan 07, 2008 | 8.862 | 9.058 | 8.722 | 8.800 | 5,281,627 | -0.03(-0.39%) |
Jan 04, 2008 | 8.784 | 9.010 | 8.727 | 8.835 | 4,590,631 | -0.01(-0.16%) |
Jan 03, 2008 | 9.171 | 9.173 | 8.809 | 8.849 | 2,530,700 | -0.21(-2.34%) |
Jan 02, 2008 | 9.359 | 9.359 | 8.998 | 9.060 | 2,482,055 | -0.21(-2.23%) |
Jan 01, 2008 | 9.148 | 9.343 | 9.148 | 9.267 | 1,306,772 | +0.00(+0.00%) |
Dec 31, 2007 | 9.148 | 9.343 | 9.148 | 9.267 | 1,306,772 | +0.03(+0.32%) |
Dec 28, 2007 | 9.336 | 9.336 | 9.168 | 9.237 | 1,182,615 | +0.04(+0.43%) |
Dec 27, 2007 | 9.191 | 9.233 | 9.173 | 9.198 | 989,210 | -0.02(-0.22%) |
Dec 26, 2007 | 9.247 | 9.247 | 9.017 | 9.219 | 966,761 | +0.06(+0.60%) |
Dec 24, 2007 | 9.046 | 9.212 | 9.007 | 9.164 | 1,149,638 | +0.17(+1.89%) |
Dec 21, 2007 | 9.230 | 9.230 | 8.994 | 8.994 | 2,415,371 | -0.12(-1.36%) |
Dec 20, 2007 | 9.184 | 9.272 | 8.812 | 9.118 | 4,932,037 | -0.09(-0.93%) |
Dec 19, 2007 | 9.184 | 9.283 | 9.122 | 9.203 | 1,935,044 | -0.02(-0.25%) |
Dec 18, 2007 | 9.318 | 9.318 | 8.987 | 9.226 | 4,030,911 | -0.18(-1.91%) |
Dec 17, 2007 | 9.502 | 9.587 | 9.357 | 9.405 | 1,291,003 | -0.20(-2.04%) |
Dec 14, 2007 | 9.707 | 9.730 | 9.539 | 9.601 | 2,532,248 | -0.10(-1.04%) |
Dec 13, 2007 | 9.573 | 9.702 | 9.405 | 9.702 | 2,796,947 | +0.12(+1.22%) |
Dec 12, 2007 | 9.640 | 9.732 | 9.394 | 9.585 | 4,671,680 | +0.25(+2.71%) |
Dec 11, 2007 | 9.794 | 9.794 | 9.240 | 9.332 | 4,367,893 | -0.41(-4.25%) |
Dec 10, 2007 | 9.884 | 9.889 | 9.691 | 9.746 | 2,722,675 | -0.06(-0.63%) |
Dec 07, 2007 | 9.670 | 9.928 | 9.548 | 9.808 | 23,177,580 | +0.14(+1.43%) |
Dec 06, 2007 | 9.548 | 9.721 | 9.548 | 9.670 | 5,297,901 | +0.13(+1.33%) |
Dec 05, 2007 | 9.693 | 9.721 | 9.456 | 9.543 | 4,333,421 | -0.07(-0.77%) |
Dec 04, 2007 | 9.479 | 9.691 | 9.451 | 9.617 | 3,754,038 | +0.13(+1.41%) |