Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.82 | 11.12 | 10.63 | 10.71 | 5,732,822 | -0.25(-2.29%) |
Feb 28, 2008 | 10.44 | 11.05 | 10.30 | 10.97 | 5,376,305 | +0.68(+6.61%) |
Feb 27, 2008 | 10.36 | 10.60 | 10.11 | 10.29 | 4,137,152 | +0.18(+1.75%) |
Feb 26, 2008 | 9.457 | 10.25 | 9.457 | 10.11 | 5,476,673 | +0.61(+6.37%) |
Feb 25, 2008 | 9.299 | 9.504 | 9.066 | 9.504 | 5,898,463 | +0.32(+3.45%) |
Feb 22, 2008 | 9.774 | 9.774 | 9.075 | 9.187 | 3,540,075 | -0.32(-3.33%) |
Feb 21, 2008 | 9.830 | 9.932 | 9.485 | 9.504 | 4,542,483 | -0.20(-2.11%) |
Feb 20, 2008 | 9.280 | 9.718 | 9.243 | 9.709 | 5,356,614 | +0.38(+4.10%) |
Feb 19, 2008 | 9.448 | 9.569 | 9.234 | 9.327 | 7,886,035 | +0.02(+0.20%) |
Feb 18, 2008 | 9.299 | 9.429 | 9.131 | 9.308 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.299 | 9.429 | 9.131 | 9.308 | 2,155,162 | +0.01(+0.10%) |
Feb 14, 2008 | 9.560 | 9.597 | 9.215 | 9.299 | 6,411,868 | -0.16(-1.67%) |
Feb 13, 2008 | 9.122 | 9.625 | 9.122 | 9.457 | 5,267,240 | +0.48(+5.40%) |
Feb 12, 2008 | 9.196 | 9.597 | 8.917 | 8.973 | 6,510,117 | -0.10(-1.13%) |
Feb 11, 2008 | 8.777 | 9.112 | 8.591 | 9.075 | 3,043,932 | +0.42(+4.84%) |
Feb 08, 2008 | 8.330 | 8.805 | 8.302 | 8.656 | 2,772,706 | +0.33(+3.91%) |
Feb 07, 2008 | 8.181 | 8.460 | 8.041 | 8.330 | 2,228,684 | +0.23(+2.88%) |
Feb 06, 2008 | 8.162 | 8.507 | 8.050 | 8.097 | 2,378,594 | +0.04(+0.46%) |
Feb 05, 2008 | 8.274 | 8.358 | 8.013 | 8.059 | 2,129,542 | -0.36(-4.31%) |
Feb 04, 2008 | 8.609 | 8.656 | 8.395 | 8.423 | 2,361,830 | -0.20(-2.38%) |
Feb 01, 2008 | 8.721 | 8.898 | 8.460 | 8.628 | 2,664,683 | -0.04(-0.43%) |
Jan 31, 2008 | 8.758 | 8.898 | 8.572 | 8.665 | 2,729,674 | -0.22(-2.52%) |
Jan 30, 2008 | 8.721 | 9.186 | 8.618 | 8.889 | 3,054,352 | +0.08(+0.95%) |
Jan 29, 2008 | 8.777 | 8.991 | 8.656 | 8.805 | 2,155,137 | -0.05(-0.53%) |
Jan 28, 2008 | 8.889 | 8.945 | 8.581 | 8.851 | 3,100,960 | +0.05(+0.53%) |
Jan 25, 2008 | 8.982 | 9.131 | 8.637 | 8.805 | 3,618,418 | +0.10(+1.18%) |
Jan 24, 2008 | 8.311 | 8.786 | 8.311 | 8.702 | 3,666,177 | +0.51(+6.26%) |
Jan 23, 2008 | 7.994 | 8.330 | 7.500 | 8.190 | 4,873,061 | -0.03(-0.34%) |
Jan 22, 2008 | 7.827 | 8.618 | 7.612 | 8.218 | 4,837,274 | -0.23(-2.76%) |
Jan 21, 2008 | 8.460 | 8.618 | 8.004 | 8.451 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.460 | 8.618 | 8.004 | 8.451 | 3,585,442 | +0.11(+1.34%) |
Jan 17, 2008 | 8.432 | 8.768 | 8.199 | 8.339 | 4,394,458 | +0.00(+0.00%) |
Jan 16, 2008 | 8.544 | 8.749 | 8.320 | 8.339 | 7,328,220 | -0.46(-5.19%) |
Jan 15, 2008 | 9.401 | 9.494 | 8.702 | 8.796 | 5,401,480 | -0.81(-8.44%) |
Jan 14, 2008 | 9.876 | 9.895 | 9.578 | 9.606 | 3,817,190 | -0.05(-0.48%) |
Jan 11, 2008 | 9.131 | 9.783 | 9.131 | 9.653 | 4,522,478 | +0.47(+5.07%) |
Jan 10, 2008 | 8.823 | 9.299 | 8.618 | 9.187 | 3,223,054 | +0.24(+2.71%) |
Jan 09, 2008 | 8.963 | 9.122 | 8.618 | 8.945 | 4,687,078 | -0.02(-0.21%) |
Jan 08, 2008 | 9.094 | 9.401 | 8.954 | 8.963 | 3,892,710 | +0.17(+1.91%) |
Jan 07, 2008 | 9.094 | 9.243 | 8.656 | 8.796 | 2,722,750 | -0.23(-2.58%) |
Jan 04, 2008 | 9.047 | 9.233 | 8.945 | 9.028 | 2,782,627 | -0.23(-2.52%) |
Jan 03, 2008 | 9.140 | 9.625 | 9.075 | 9.261 | 5,589,384 | +0.16(+1.74%) |
Jan 02, 2008 | 8.851 | 9.243 | 8.851 | 9.103 | 5,146,287 | +0.39(+4.49%) |
Jan 01, 2008 | 8.805 | 8.879 | 8.544 | 8.712 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.805 | 8.879 | 8.544 | 8.712 | 2,380,041 | +0.00(+0.00%) |
Dec 28, 2007 | 8.712 | 8.833 | 8.628 | 8.712 | 2,814,325 | +0.09(+1.08%) |
Dec 27, 2007 | 8.796 | 8.898 | 8.600 | 8.618 | 2,310,800 | -0.20(-2.32%) |
Dec 26, 2007 | 8.553 | 8.926 | 8.553 | 8.823 | 3,458,036 | +0.25(+2.93%) |
Dec 24, 2007 | 8.805 | 8.823 | 8.507 | 8.572 | 1,455,487 | -0.13(-1.50%) |
Dec 21, 2007 | 8.376 | 8.721 | 8.358 | 8.702 | 5,074,370 | +0.47(+5.66%) |
Dec 20, 2007 | 8.115 | 8.264 | 7.901 | 8.236 | 3,087,487 | +0.19(+2.31%) |
Dec 19, 2007 | 8.181 | 8.236 | 7.948 | 8.050 | 2,617,939 | -0.16(-1.93%) |
Dec 18, 2007 | 8.423 | 8.423 | 7.929 | 8.209 | 4,363,671 | +0.04(+0.46%) |
Dec 17, 2007 | 8.413 | 8.665 | 8.143 | 8.171 | 5,382,276 | -0.28(-3.31%) |
Dec 14, 2007 | 8.898 | 8.898 | 8.432 | 8.451 | 6,983,752 | -0.29(-3.30%) |
Dec 13, 2007 | 8.945 | 8.963 | 8.600 | 8.740 | 11,288,557 | -0.30(-3.30%) |
Dec 12, 2007 | 10.30 | 10.30 | 8.935 | 9.038 | 11,840,618 | -1.33(-12.85%) |
Dec 11, 2007 | 10.98 | 11.22 | 10.32 | 10.37 | 2,831,720 | -0.67(-6.08%) |
Dec 10, 2007 | 11.18 | 11.33 | 10.92 | 11.04 | 2,481,534 | -0.09(-0.84%) |
Dec 07, 2007 | 11.54 | 11.54 | 11.04 | 11.13 | 2,412,332 | -0.42(-3.63%) |
Dec 06, 2007 | 11.17 | 11.56 | 11.11 | 11.55 | 2,190,760 | +0.38(+3.42%) |
Dec 05, 2007 | 11.09 | 11.27 | 10.95 | 11.17 | 1,891,112 | +0.19(+1.70%) |
Dec 04, 2007 | 11.03 | 11.13 | 10.85 | 10.99 | 1,663,900 | +0.10(+0.94%) |