Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.001 | 8.053 | 7.757 | 7.803 | 2,108,869 | -0.26(-3.27%) |
Feb 28, 2008 | 8.067 | 8.152 | 7.981 | 8.067 | 2,575,841 | -0.01(-0.08%) |
Feb 27, 2008 | 8.212 | 8.311 | 8.067 | 8.073 | 1,937,198 | -0.22(-2.62%) |
Feb 26, 2008 | 8.291 | 8.350 | 8.172 | 8.291 | 2,209,710 | -0.01(-0.16%) |
Feb 25, 2008 | 8.416 | 8.462 | 8.245 | 8.304 | 2,815,795 | -0.10(-1.18%) |
Feb 22, 2008 | 8.469 | 8.508 | 8.258 | 8.403 | 4,376,472 | -0.02(-0.23%) |
Feb 21, 2008 | 8.739 | 8.792 | 8.380 | 8.423 | 4,066,321 | -0.25(-2.89%) |
Feb 20, 2008 | 8.647 | 8.739 | 8.568 | 8.673 | 3,197,739 | -0.01(-0.08%) |
Feb 19, 2008 | 9.003 | 9.029 | 8.561 | 8.680 | 3,464,854 | -0.24(-2.66%) |
Feb 18, 2008 | 8.838 | 8.970 | 8.739 | 8.917 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.838 | 8.970 | 8.739 | 8.917 | 3,795,786 | +0.03(+0.37%) |
Feb 14, 2008 | 9.174 | 9.260 | 8.838 | 8.884 | 5,067,672 | -0.24(-2.67%) |
Feb 13, 2008 | 9.457 | 10.02 | 9.088 | 9.128 | 5,814,372 | -0.24(-2.60%) |
Feb 12, 2008 | 9.009 | 9.589 | 9.009 | 9.372 | 7,482,402 | -0.07(-0.70%) |
Feb 11, 2008 | 11.70 | 11.70 | 8.772 | 9.438 | 17,986,312 | -3.12(-24.83%) |
Feb 08, 2008 | 12.84 | 12.90 | 12.52 | 12.55 | 1,940,530 | -0.31(-2.41%) |
Feb 07, 2008 | 12.97 | 13.11 | 12.77 | 12.86 | 1,860,111 | -0.18(-1.41%) |
Feb 06, 2008 | 13.18 | 13.35 | 13.02 | 13.05 | 2,497,785 | -0.11(-0.85%) |
Feb 05, 2008 | 13.07 | 13.29 | 12.98 | 13.16 | 2,160,908 | -0.12(-0.89%) |
Feb 04, 2008 | 13.08 | 13.36 | 12.86 | 13.28 | 1,271,559 | +0.26(+2.03%) |
Feb 01, 2008 | 12.80 | 13.04 | 12.63 | 13.02 | 1,351,953 | +0.29(+2.28%) |
Jan 31, 2008 | 12.02 | 12.81 | 12.01 | 12.73 | 2,023,415 | +0.55(+4.49%) |
Jan 30, 2008 | 12.34 | 12.51 | 12.15 | 12.18 | 1,834,316 | -0.32(-2.53%) |
Jan 29, 2008 | 12.57 | 12.68 | 12.43 | 12.50 | 1,193,405 | +0.06(+0.48%) |
Jan 28, 2008 | 12.34 | 12.47 | 12.19 | 12.44 | 2,502,858 | +0.07(+0.53%) |
Jan 25, 2008 | 12.46 | 12.76 | 12.32 | 12.37 | 1,396,405 | +0.00(+0.00%) |
Jan 24, 2008 | 13.03 | 13.03 | 12.36 | 12.37 | 2,150,370 | -0.59(-4.58%) |
Jan 23, 2008 | 12.16 | 12.99 | 12.16 | 12.96 | 2,931,013 | +0.51(+4.07%) |
Jan 22, 2008 | 12.37 | 12.92 | 12.18 | 12.46 | 2,697,726 | -0.42(-3.23%) |
Jan 21, 2008 | 12.95 | 13.24 | 12.67 | 12.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.95 | 13.24 | 12.67 | 12.87 | 2,399,123 | -0.05(-0.41%) |
Jan 17, 2008 | 13.29 | 13.44 | 12.92 | 12.92 | 2,696,319 | -0.35(-2.63%) |
Jan 16, 2008 | 12.71 | 13.95 | 12.70 | 13.27 | 6,047,237 | +0.76(+6.06%) |
Jan 15, 2008 | 12.47 | 12.67 | 12.36 | 12.52 | 3,150,528 | -0.07(-0.58%) |
Jan 14, 2008 | 12.78 | 12.97 | 12.42 | 12.59 | 3,194,175 | -0.18(-1.39%) |
Jan 11, 2008 | 12.84 | 13.04 | 12.73 | 12.77 | 2,993,263 | -0.09(-0.67%) |
Jan 10, 2008 | 12.75 | 13.11 | 12.74 | 12.85 | 4,286,910 | -0.04(-0.31%) |
Jan 09, 2008 | 12.98 | 13.11 | 12.79 | 12.89 | 2,103,038 | -0.16(-1.21%) |
Jan 08, 2008 | 13.29 | 13.48 | 13.03 | 13.05 | 3,066,399 | -0.17(-1.30%) |
Jan 07, 2008 | 13.54 | 13.64 | 13.16 | 13.22 | 3,838,727 | -0.29(-2.15%) |
Jan 04, 2008 | 13.68 | 13.94 | 13.50 | 13.51 | 4,103,807 | +0.05(+0.34%) |
Jan 03, 2008 | 13.98 | 14.10 | 13.44 | 13.46 | 2,075,043 | -0.51(-3.68%) |
Jan 02, 2008 | 14.11 | 14.29 | 13.91 | 13.98 | 1,767,098 | -0.16(-1.12%) |
Jan 01, 2008 | 14.40 | 14.47 | 14.11 | 14.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.40 | 14.45 | 14.11 | 14.14 | 1,078,831 | -0.34(-2.32%) |
Dec 28, 2007 | 14.48 | 14.66 | 14.35 | 14.47 | 806,603 | +0.11(+0.78%) |
Dec 27, 2007 | 14.60 | 14.72 | 14.32 | 14.36 | 1,118,282 | -0.40(-2.72%) |
Dec 26, 2007 | 14.74 | 14.84 | 14.60 | 14.76 | 716,366 | +0.05(+0.36%) |
Dec 24, 2007 | 14.80 | 14.80 | 14.64 | 14.71 | 278,280 | +0.01(+0.09%) |
Dec 21, 2007 | 15.16 | 15.22 | 14.65 | 14.70 | 1,666,195 | -0.18(-1.24%) |
Dec 20, 2007 | 14.88 | 14.94 | 14.53 | 14.88 | 835,601 | +0.09(+0.58%) |
Dec 19, 2007 | 14.76 | 14.97 | 14.68 | 14.80 | 639,514 | -0.06(-0.40%) |
Dec 18, 2007 | 14.79 | 15.09 | 14.71 | 14.85 | 1,086,266 | +0.04(+0.27%) |
Dec 17, 2007 | 14.86 | 14.99 | 14.76 | 14.82 | 546,091 | -0.11(-0.75%) |
Dec 14, 2007 | 15.22 | 15.30 | 14.90 | 14.93 | 823,007 | -0.51(-3.29%) |
Dec 13, 2007 | 15.08 | 15.47 | 15.01 | 15.43 | 828,754 | +0.19(+1.25%) |
Dec 12, 2007 | 15.36 | 15.78 | 15.03 | 15.24 | 1,124,694 | +0.20(+1.31%) |
Dec 11, 2007 | 15.59 | 15.72 | 15.04 | 15.05 | 1,200,749 | -0.48(-3.10%) |
Dec 10, 2007 | 15.37 | 15.69 | 15.28 | 15.53 | 639,256 | +0.23(+1.51%) |
Dec 07, 2007 | 15.36 | 15.48 | 15.17 | 15.30 | 718,462 | -0.05(-0.34%) |
Dec 06, 2007 | 15.36 | 15.42 | 15.13 | 15.35 | 750,740 | +0.11(+0.69%) |
Dec 05, 2007 | 14.97 | 15.27 | 14.95 | 15.24 | 834,853 | +0.43(+2.89%) |
Dec 04, 2007 | 14.87 | 15.02 | 14.80 | 14.82 | 899,329 | -0.06(-0.40%) |