Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.62 | 11.78 | 11.18 | 11.29 | 3,733,525 | -0.54(-4.56%) |
Feb 28, 2008 | 11.96 | 11.98 | 11.53 | 11.83 | 2,723,022 | -0.11(-0.89%) |
Feb 27, 2008 | 11.51 | 12.05 | 11.35 | 11.94 | 3,809,685 | +0.36(+3.08%) |
Feb 26, 2008 | 11.37 | 11.73 | 11.34 | 11.58 | 4,045,272 | +0.12(+1.01%) |
Feb 25, 2008 | 11.45 | 11.77 | 11.10 | 11.47 | 5,190,498 | +0.00(+0.00%) |
Feb 22, 2008 | 11.28 | 11.48 | 11.02 | 11.47 | 3,100,439 | +0.17(+1.54%) |
Feb 21, 2008 | 11.56 | 11.87 | 11.19 | 11.29 | 4,794,656 | -0.24(-2.09%) |
Feb 20, 2008 | 10.98 | 11.70 | 10.88 | 11.53 | 6,798,645 | +0.65(+5.93%) |
Feb 19, 2008 | 10.78 | 11.23 | 10.61 | 10.89 | 4,534,006 | +0.03(+0.27%) |
Feb 18, 2008 | 10.19 | 11.04 | 10.01 | 10.86 | 6,459,396 | +0.00(+0.00%) |
Feb 15, 2008 | 10.19 | 11.04 | 10.01 | 10.86 | 6,459,396 | +0.57(+5.53%) |
Feb 14, 2008 | 10.46 | 11.01 | 10.14 | 10.29 | 16,177,183 | +1.22(+13.51%) |
Feb 13, 2008 | 8.419 | 9.084 | 8.323 | 9.065 | 7,458,881 | +0.85(+10.33%) |
Feb 12, 2008 | 7.908 | 8.438 | 7.908 | 8.216 | 4,416,694 | +0.37(+4.67%) |
Feb 11, 2008 | 7.908 | 8.139 | 7.783 | 7.850 | 2,826,823 | -0.09(-1.09%) |
Feb 08, 2008 | 7.667 | 7.995 | 7.561 | 7.937 | 2,919,989 | +0.28(+3.65%) |
Feb 07, 2008 | 7.387 | 7.898 | 7.185 | 7.657 | 3,602,797 | +0.21(+2.85%) |
Feb 06, 2008 | 7.831 | 7.946 | 7.445 | 7.445 | 1,878,231 | -0.31(-3.98%) |
Feb 05, 2008 | 8.245 | 8.294 | 7.696 | 7.754 | 3,314,441 | -0.10(-1.23%) |
Feb 04, 2008 | 7.667 | 7.946 | 7.667 | 7.850 | 2,051,363 | +0.22(+2.91%) |
Feb 01, 2008 | 7.377 | 7.705 | 7.310 | 7.628 | 2,296,460 | +0.26(+3.53%) |
Jan 31, 2008 | 6.924 | 7.397 | 6.780 | 7.368 | 2,780,306 | +0.32(+4.51%) |
Jan 30, 2008 | 7.088 | 7.231 | 6.876 | 7.050 | 1,919,416 | -0.05(-0.68%) |
Jan 29, 2008 | 7.030 | 7.136 | 6.895 | 7.098 | 1,456,631 | +0.13(+1.80%) |
Jan 28, 2008 | 6.702 | 6.992 | 6.587 | 6.972 | 1,252,200 | +0.24(+3.58%) |
Jan 25, 2008 | 6.963 | 7.098 | 6.683 | 6.731 | 2,321,383 | -0.03(-0.43%) |
Jan 24, 2008 | 6.500 | 7.021 | 6.500 | 6.760 | 3,844,321 | +0.31(+4.78%) |
Jan 23, 2008 | 6.153 | 6.519 | 5.921 | 6.452 | 3,194,704 | +0.14(+2.14%) |
Jan 22, 2008 | 6.278 | 6.510 | 6.077 | 6.317 | 2,809,173 | -0.11(-1.65%) |
Jan 21, 2008 | 6.529 | 6.616 | 6.249 | 6.423 | 2,838,310 | +0.00(+0.00%) |
Jan 18, 2008 | 6.529 | 6.616 | 6.249 | 6.423 | 2,838,310 | +0.09(+1.37%) |
Jan 17, 2008 | 6.432 | 6.693 | 6.317 | 6.336 | 2,069,045 | -0.09(-1.35%) |
Jan 16, 2008 | 6.519 | 6.751 | 6.230 | 6.423 | 3,298,227 | -0.15(-2.35%) |
Jan 15, 2008 | 6.529 | 6.731 | 6.481 | 6.577 | 2,441,908 | -0.06(-0.87%) |
Jan 14, 2008 | 6.413 | 6.712 | 6.278 | 6.635 | 2,043,974 | +0.30(+4.72%) |
Jan 11, 2008 | 6.664 | 6.683 | 6.336 | 6.336 | 2,459,728 | -0.40(-5.87%) |
Jan 10, 2008 | 6.722 | 6.924 | 6.596 | 6.731 | 2,641,549 | -0.08(-1.13%) |
Jan 09, 2008 | 6.895 | 7.011 | 6.471 | 6.809 | 2,955,256 | -0.08(-1.12%) |
Jan 08, 2008 | 6.895 | 7.339 | 6.866 | 6.886 | 4,102,466 | -0.07(-0.97%) |
Jan 07, 2008 | 7.281 | 7.377 | 6.799 | 6.953 | 2,327,899 | -0.34(-4.63%) |
Jan 04, 2008 | 7.628 | 7.754 | 7.127 | 7.291 | 3,545,226 | -0.45(-5.85%) |
Jan 03, 2008 | 8.062 | 8.197 | 7.676 | 7.744 | 1,648,504 | -0.24(-3.02%) |
Jan 02, 2008 | 8.197 | 8.409 | 7.908 | 7.985 | 1,408,957 | -0.24(-2.93%) |
Jan 01, 2008 | 8.419 | 8.573 | 8.188 | 8.226 | 1,191,331 | +0.00(+0.00%) |
Dec 31, 2007 | 8.419 | 8.573 | 8.188 | 8.226 | 1,191,331 | -0.25(-2.96%) |
Dec 28, 2007 | 8.689 | 8.814 | 8.438 | 8.477 | 1,082,903 | +0.00(+0.00%) |
Dec 27, 2007 | 8.805 | 8.911 | 8.400 | 8.477 | 1,012,266 | -0.36(-4.04%) |
Dec 26, 2007 | 8.593 | 8.911 | 8.593 | 8.834 | 1,105,628 | +0.17(+2.00%) |
Dec 24, 2007 | 8.535 | 8.699 | 8.409 | 8.660 | 514,207 | +0.14(+1.58%) |
Dec 21, 2007 | 8.573 | 8.694 | 8.351 | 8.525 | 2,510,204 | +0.10(+1.14%) |
Dec 20, 2007 | 8.188 | 8.458 | 8.159 | 8.429 | 2,149,430 | +0.37(+4.55%) |
Dec 19, 2007 | 7.889 | 8.159 | 7.725 | 8.062 | 2,857,126 | +0.17(+2.20%) |
Dec 18, 2007 | 8.197 | 8.197 | 7.648 | 7.889 | 3,599,147 | -0.21(-2.62%) |
Dec 17, 2007 | 8.323 | 8.458 | 8.101 | 8.101 | 1,470,107 | -0.26(-3.11%) |
Dec 14, 2007 | 8.236 | 8.487 | 8.236 | 8.361 | 1,404,439 | -0.01(-0.12%) |
Dec 13, 2007 | 8.236 | 8.554 | 8.178 | 8.371 | 1,478,063 | -0.04(-0.46%) |
Dec 12, 2007 | 8.419 | 8.660 | 8.226 | 8.409 | 3,106,231 | +0.22(+2.71%) |
Dec 11, 2007 | 8.718 | 8.805 | 8.178 | 8.188 | 2,078,593 | -0.47(-5.46%) |
Dec 10, 2007 | 8.535 | 8.737 | 8.448 | 8.660 | 1,343,219 | +0.16(+1.93%) |
Dec 07, 2007 | 8.409 | 8.612 | 8.168 | 8.496 | 2,415,858 | +0.09(+1.03%) |
Dec 06, 2007 | 8.207 | 8.409 | 8.004 | 8.409 | 2,898,568 | +0.21(+2.59%) |
Dec 05, 2007 | 8.081 | 8.313 | 8.004 | 8.197 | 1,866,646 | +0.25(+3.16%) |
Dec 04, 2007 | 7.763 | 8.024 | 7.705 | 7.946 | 2,401,737 | +0.14(+1.73%) |