Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.288 | 7.373 | 7.173 | 7.318 | 356,244 | -0.02(-0.30%) |
Feb 28, 2008 | 7.314 | 7.559 | 7.207 | 7.340 | 293,280 | -0.03(-0.45%) |
Feb 27, 2008 | 7.177 | 7.374 | 6.896 | 7.374 | 797,163 | +0.16(+2.16%) |
Feb 26, 2008 | 7.125 | 7.359 | 7.114 | 7.218 | 331,504 | +0.09(+1.25%) |
Feb 25, 2008 | 7.611 | 7.633 | 7.070 | 7.129 | 349,098 | -0.60(-7.77%) |
Feb 22, 2008 | 7.081 | 7.751 | 7.077 | 7.729 | 210,944 | +0.65(+9.16%) |
Feb 21, 2008 | 7.470 | 7.555 | 7.010 | 7.081 | 434,254 | -0.36(-4.78%) |
Feb 20, 2008 | 7.803 | 7.803 | 7.411 | 7.437 | 363,558 | -0.43(-5.42%) |
Feb 19, 2008 | 8.267 | 8.267 | 7.792 | 7.863 | 394,498 | -0.44(-5.27%) |
Feb 18, 2008 | 8.437 | 8.500 | 8.007 | 8.300 | 376,761 | +0.00(+0.00%) |
Feb 15, 2008 | 8.437 | 8.500 | 8.007 | 8.300 | 376,761 | +0.06(+0.76%) |
Feb 14, 2008 | 10.39 | 10.40 | 7.974 | 8.237 | 2,164,514 | -3.84(-31.79%) |
Feb 13, 2008 | 11.63 | 12.08 | 11.39 | 12.08 | 361,645 | +0.59(+5.13%) |
Feb 12, 2008 | 10.94 | 11.63 | 10.94 | 11.49 | 209,206 | +0.74(+6.86%) |
Feb 11, 2008 | 11.08 | 11.19 | 10.75 | 10.75 | 196,292 | -0.33(-2.98%) |
Feb 08, 2008 | 11.55 | 11.77 | 11.02 | 11.08 | 145,289 | -0.52(-4.44%) |
Feb 07, 2008 | 11.69 | 12.16 | 11.52 | 11.59 | 63,139 | -0.29(-2.46%) |
Feb 06, 2008 | 12.29 | 12.46 | 11.68 | 11.89 | 253,648 | -0.40(-3.26%) |
Feb 05, 2008 | 12.35 | 12.52 | 12.23 | 12.29 | 48,770 | -0.17(-1.40%) |
Feb 04, 2008 | 12.36 | 12.47 | 11.99 | 12.46 | 105,551 | +0.15(+1.23%) |
Feb 01, 2008 | 12.35 | 12.60 | 11.55 | 12.31 | 124,298 | +0.16(+1.34%) |
Jan 31, 2008 | 11.57 | 12.36 | 11.39 | 12.15 | 160,897 | +0.39(+3.32%) |
Jan 30, 2008 | 12.52 | 12.95 | 11.67 | 11.76 | 87,985 | -1.05(-8.17%) |
Jan 29, 2008 | 12.88 | 12.88 | 12.53 | 12.80 | 29,358 | -0.07(-0.52%) |
Jan 28, 2008 | 13.17 | 13.18 | 12.26 | 12.87 | 120,487 | -0.04(-0.32%) |
Jan 25, 2008 | 13.55 | 13.77 | 12.85 | 12.91 | 87,024 | -0.35(-2.63%) |
Jan 24, 2008 | 12.78 | 13.62 | 12.78 | 13.26 | 110,755 | +0.59(+4.65%) |
Jan 23, 2008 | 11.58 | 13.45 | 11.39 | 12.67 | 252,997 | +0.76(+6.38%) |
Jan 22, 2008 | 12.73 | 12.78 | 11.73 | 11.91 | 241,023 | -1.71(-12.54%) |
Jan 21, 2008 | 13.47 | 13.71 | 12.71 | 13.62 | 149,742 | +0.00(+0.00%) |
Jan 18, 2008 | 13.47 | 13.71 | 12.71 | 13.62 | 149,742 | +0.36(+2.74%) |
Jan 17, 2008 | 13.23 | 13.52 | 13.04 | 13.25 | 177,899 | +0.02(+0.17%) |
Jan 16, 2008 | 13.41 | 13.65 | 12.79 | 13.23 | 211,125 | -0.41(-3.04%) |
Jan 15, 2008 | 13.95 | 14.37 | 13.26 | 13.65 | 73,697 | -0.50(-3.54%) |
Jan 14, 2008 | 13.75 | 14.58 | 13.75 | 14.15 | 92,851 | +0.30(+2.19%) |
Jan 11, 2008 | 13.85 | 14.96 | 13.84 | 13.84 | 144,714 | -0.24(-1.68%) |
Jan 10, 2008 | 13.78 | 14.43 | 13.78 | 14.08 | 128,807 | +0.00(+0.03%) |
Jan 09, 2008 | 14.39 | 14.62 | 13.16 | 14.08 | 295,815 | -0.34(-2.39%) |
Jan 08, 2008 | 13.60 | 14.77 | 12.97 | 14.42 | 180,417 | +0.81(+5.96%) |
Jan 07, 2008 | 14.80 | 14.80 | 13.26 | 13.61 | 376,942 | -1.23(-8.29%) |
Jan 04, 2008 | 15.08 | 15.41 | 14.82 | 14.84 | 120,892 | -0.67(-4.35%) |
Jan 03, 2008 | 15.47 | 15.88 | 15.20 | 15.51 | 108,231 | +0.10(+0.65%) |
Jan 02, 2008 | 15.65 | 15.74 | 15.03 | 15.41 | 176,399 | -0.33(-2.12%) |
Jan 01, 2008 | 15.93 | 16.08 | 15.37 | 15.75 | 122,686 | +0.00(+0.00%) |
Dec 31, 2007 | 15.93 | 16.08 | 15.37 | 15.75 | 122,686 | -0.40(-2.46%) |
Dec 28, 2007 | 16.30 | 16.85 | 15.47 | 16.14 | 181,060 | -0.15(-0.93%) |
Dec 27, 2007 | 17.58 | 17.63 | 16.27 | 16.30 | 121,688 | -1.12(-6.43%) |
Dec 26, 2007 | 17.41 | 18.16 | 17.31 | 17.41 | 153,005 | +0.15(+0.88%) |
Dec 24, 2007 | 16.12 | 17.27 | 16.01 | 17.26 | 181,351 | +1.36(+8.58%) |
Dec 21, 2007 | 16.00 | 16.40 | 15.06 | 15.90 | 379,068 | +0.10(+0.61%) |
Dec 20, 2007 | 15.15 | 15.82 | 14.91 | 15.80 | 234,850 | +1.05(+7.13%) |
Dec 19, 2007 | 15.20 | 15.54 | 14.28 | 14.75 | 405,730 | -0.52(-3.37%) |
Dec 18, 2007 | 15.15 | 15.65 | 14.64 | 15.27 | 178,320 | +0.17(+1.10%) |
Dec 17, 2007 | 16.38 | 16.40 | 14.50 | 15.10 | 533,100 | -1.60(-9.56%) |
Dec 14, 2007 | 16.46 | 17.04 | 16.25 | 16.70 | 176,669 | +0.08(+0.47%) |
Dec 13, 2007 | 16.87 | 17.41 | 16.47 | 16.62 | 252,817 | -0.56(-3.26%) |
Dec 12, 2007 | 17.48 | 18.23 | 16.70 | 17.18 | 456,984 | -1.10(-6.04%) |
Dec 11, 2007 | 19.67 | 19.82 | 18.09 | 18.28 | 173,063 | -1.31(-6.69%) |
Dec 10, 2007 | 20.01 | 20.03 | 19.40 | 19.59 | 135,830 | -0.37(-1.86%) |
Dec 07, 2007 | 20.01 | 20.01 | 19.42 | 19.96 | 103,543 | +0.12(+0.60%) |
Dec 06, 2007 | 19.81 | 20.06 | 19.45 | 19.85 | 138,137 | -0.04(-0.22%) |
Dec 05, 2007 | 20.00 | 20.03 | 19.82 | 19.89 | 124,592 | -0.02(-0.09%) |
Dec 04, 2007 | 20.07 | 20.07 | 19.71 | 19.91 | 127,398 | -0.05(-0.24%) |