Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.359 | 8.359 | 8.144 | 8.221 | 5,067,779 | -0.22(-2.63%) |
Feb 28, 2008 | 8.375 | 8.486 | 8.359 | 8.444 | 5,657,591 | +0.01(+0.08%) |
Feb 27, 2008 | 8.435 | 8.539 | 8.361 | 8.437 | 4,161,521 | -0.08(-0.94%) |
Feb 26, 2008 | 8.466 | 8.651 | 8.408 | 8.517 | 4,378,074 | +0.00(+0.05%) |
Feb 25, 2008 | 8.315 | 8.559 | 8.181 | 8.513 | 4,901,244 | +0.20(+2.35%) |
Feb 22, 2008 | 8.364 | 8.406 | 8.141 | 8.317 | 4,006,389 | -0.01(-0.11%) |
Feb 21, 2008 | 8.386 | 8.464 | 8.315 | 8.326 | 4,365,964 | -0.03(-0.35%) |
Feb 20, 2008 | 8.290 | 8.359 | 8.239 | 8.355 | 5,212,603 | -0.01(-0.08%) |
Feb 19, 2008 | 8.635 | 8.662 | 8.339 | 8.361 | 3,292,586 | -0.17(-1.96%) |
Feb 18, 2008 | 8.550 | 8.613 | 8.328 | 8.528 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.550 | 8.613 | 8.328 | 8.528 | 4,826,889 | -0.12(-1.39%) |
Feb 14, 2008 | 8.760 | 8.873 | 8.575 | 8.648 | 6,125,400 | -0.09(-1.02%) |
Feb 13, 2008 | 8.506 | 8.764 | 8.502 | 8.737 | 4,805,479 | +0.32(+3.75%) |
Feb 12, 2008 | 8.582 | 8.602 | 8.364 | 8.421 | 3,897,980 | -0.10(-1.17%) |
Feb 11, 2008 | 8.326 | 8.564 | 8.317 | 8.522 | 3,892,876 | +0.19(+2.24%) |
Feb 08, 2008 | 8.433 | 8.528 | 8.246 | 8.335 | 10,784,728 | -0.17(-2.04%) |
Feb 07, 2008 | 8.390 | 8.575 | 8.221 | 8.508 | 11,860,930 | +0.05(+0.60%) |
Feb 06, 2008 | 8.522 | 8.593 | 8.417 | 8.457 | 7,001,354 | -0.04(-0.45%) |
Feb 05, 2008 | 8.699 | 8.784 | 8.450 | 8.495 | 7,160,065 | -0.38(-4.31%) |
Feb 04, 2008 | 8.815 | 8.906 | 8.697 | 8.877 | 6,508,929 | +0.03(+0.30%) |
Feb 01, 2008 | 8.937 | 9.051 | 8.824 | 8.851 | 7,772,622 | -0.02(-0.28%) |
Jan 31, 2008 | 8.526 | 8.904 | 8.502 | 8.875 | 6,153,244 | +0.21(+2.44%) |
Jan 30, 2008 | 8.644 | 8.844 | 8.484 | 8.664 | 6,237,807 | -0.01(-0.15%) |
Jan 29, 2008 | 8.795 | 8.851 | 8.586 | 8.677 | 9,155,264 | -0.10(-1.12%) |
Jan 28, 2008 | 8.684 | 8.782 | 8.604 | 8.775 | 5,471,823 | +0.04(+0.51%) |
Jan 25, 2008 | 9.009 | 9.066 | 8.633 | 8.731 | 6,190,712 | -0.20(-2.19%) |
Jan 24, 2008 | 8.966 | 9.166 | 8.728 | 8.926 | 8,910,453 | +0.03(+0.35%) |
Jan 23, 2008 | 8.339 | 8.929 | 8.166 | 8.895 | 13,293,402 | +0.33(+3.90%) |
Jan 22, 2008 | 8.257 | 8.711 | 8.006 | 8.562 | 13,958,068 | -0.06(-0.65%) |
Jan 21, 2008 | 8.206 | 8.628 | 7.912 | 8.617 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.206 | 8.628 | 7.912 | 8.617 | 20,112,132 | +0.45(+5.53%) |
Jan 17, 2008 | 9.002 | 9.035 | 8.124 | 8.166 | 18,582,038 | -0.67(-7.55%) |
Jan 16, 2008 | 8.860 | 8.955 | 8.490 | 8.833 | 7,139,829 | -0.01(-0.15%) |
Jan 15, 2008 | 8.982 | 8.982 | 8.711 | 8.846 | 5,434,058 | -0.22(-2.38%) |
Jan 14, 2008 | 8.853 | 9.093 | 8.822 | 9.062 | 6,738,681 | +0.36(+4.17%) |
Jan 11, 2008 | 8.915 | 8.997 | 8.628 | 8.699 | 6,450,970 | -0.35(-3.88%) |
Jan 10, 2008 | 8.980 | 9.122 | 8.820 | 9.051 | 5,757,056 | +0.07(+0.82%) |
Jan 09, 2008 | 9.151 | 9.195 | 8.742 | 8.977 | 13,806,233 | -0.22(-2.37%) |
Jan 08, 2008 | 9.633 | 9.687 | 9.195 | 9.195 | 5,999,134 | -0.33(-3.50%) |
Jan 07, 2008 | 9.569 | 9.734 | 9.311 | 9.529 | 9,046,243 | -0.02(-0.16%) |
Jan 04, 2008 | 9.660 | 9.751 | 9.529 | 9.545 | 9,510,779 | -0.23(-2.32%) |
Jan 03, 2008 | 9.865 | 9.876 | 9.453 | 9.771 | 9,483,640 | -0.06(-0.59%) |
Jan 02, 2008 | 10.06 | 10.11 | 9.711 | 9.829 | 9,128,999 | -0.48(-4.68%) |
Jan 01, 2008 | 10.45 | 10.49 | 10.26 | 10.31 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.45 | 10.48 | 10.26 | 10.31 | 2,381,674 | -0.18(-1.68%) |
Dec 28, 2007 | 10.35 | 10.50 | 10.30 | 10.49 | 1,886,601 | +0.15(+1.42%) |
Dec 27, 2007 | 10.46 | 10.51 | 10.31 | 10.34 | 1,847,483 | -0.13(-1.25%) |
Dec 26, 2007 | 10.43 | 10.50 | 10.37 | 10.47 | 1,520,825 | +0.01(+0.11%) |
Dec 24, 2007 | 10.33 | 10.50 | 10.32 | 10.46 | 1,273,500 | +0.12(+1.16%) |
Dec 21, 2007 | 10.34 | 10.41 | 10.23 | 10.34 | 4,342,131 | +0.17(+1.66%) |
Dec 20, 2007 | 10.08 | 10.18 | 9.943 | 10.17 | 3,072,678 | +0.15(+1.49%) |
Dec 19, 2007 | 10.12 | 10.13 | 9.980 | 10.02 | 3,615,894 | -0.10(-0.97%) |
Dec 18, 2007 | 10.00 | 10.19 | 9.940 | 10.12 | 3,949,914 | +0.23(+2.32%) |
Dec 17, 2007 | 10.16 | 10.16 | 9.889 | 9.891 | 4,285,975 | -0.25(-2.44%) |
Dec 14, 2007 | 10.17 | 10.30 | 10.08 | 10.14 | 2,523,630 | -0.06(-0.59%) |
Dec 13, 2007 | 10.23 | 10.28 | 9.967 | 10.20 | 3,894,400 | -0.06(-0.56%) |
Dec 12, 2007 | 10.21 | 10.43 | 10.09 | 10.26 | 3,556,087 | +0.14(+1.43%) |
Dec 11, 2007 | 10.35 | 10.39 | 10.11 | 10.11 | 4,292,666 | -0.23(-2.24%) |
Dec 10, 2007 | 10.31 | 10.38 | 10.22 | 10.34 | 3,999,001 | +0.08(+0.76%) |
Dec 07, 2007 | 10.11 | 10.27 | 10.01 | 10.27 | 3,621,290 | +0.21(+2.06%) |
Dec 06, 2007 | 9.960 | 10.08 | 9.960 | 10.06 | 3,783,176 | +0.05(+0.51%) |
Dec 05, 2007 | 9.760 | 10.01 | 9.709 | 10.01 | 4,935,712 | +0.40(+4.17%) |
Dec 04, 2007 | 9.616 | 9.827 | 9.607 | 9.607 | 5,432,611 | -0.11(-1.14%) |