Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.000 | 9.160 | 8.740 | 9.020 | 203,308 | -0.03(-0.33%) |
Feb 28, 2008 | 8.060 | 9.050 | 8.050 | 9.050 | 297,068 | +0.91(+11.18%) |
Feb 27, 2008 | 8.030 | 8.180 | 7.950 | 8.140 | 393,213 | +0.30(+3.83%) |
Feb 26, 2008 | 8.460 | 8.503 | 7.700 | 7.840 | 455,119 | -0.52(-6.22%) |
Feb 25, 2008 | 8.500 | 8.520 | 8.240 | 8.360 | 111,459 | -0.11(-1.30%) |
Feb 22, 2008 | 8.630 | 8.790 | 8.400 | 8.470 | 276,672 | +0.10(+1.19%) |
Feb 21, 2008 | 8.790 | 9.000 | 8.030 | 8.370 | 1,432,368 | +0.24(+2.95%) |
Feb 20, 2008 | 8.610 | 8.610 | 8.130 | 8.130 | 106,789 | -0.47(-5.47%) |
Feb 19, 2008 | 8.640 | 8.980 | 8.440 | 8.600 | 272,637 | +0.09(+1.06%) |
Feb 18, 2008 | 8.690 | 8.970 | 8.320 | 8.510 | 173,940 | +0.00(+0.00%) |
Feb 15, 2008 | 8.690 | 8.970 | 8.320 | 8.510 | 173,940 | -0.22(-2.52%) |
Feb 14, 2008 | 9.140 | 9.150 | 8.700 | 8.730 | 112,167 | -0.32(-3.54%) |
Feb 13, 2008 | 9.000 | 9.130 | 8.900 | 9.050 | 152,473 | +0.09(+1.00%) |
Feb 12, 2008 | 9.100 | 9.190 | 8.830 | 8.960 | 159,453 | -0.04(-0.44%) |
Feb 11, 2008 | 9.260 | 9.440 | 8.900 | 9.000 | 274,743 | -0.10(-1.10%) |
Feb 08, 2008 | 8.650 | 9.500 | 8.550 | 9.100 | 892,663 | +0.59(+6.93%) |
Feb 07, 2008 | 8.190 | 9.300 | 6.560 | 8.510 | 4,709,536 | -6.39(-42.89%) |
Feb 06, 2008 | 14.92 | 15.36 | 14.42 | 14.90 | 187,700 | +0.22(+1.50%) |
Feb 05, 2008 | 14.40 | 14.71 | 14.32 | 14.68 | 71,725 | +0.28(+1.94%) |
Feb 04, 2008 | 13.78 | 14.88 | 13.75 | 14.40 | 361,506 | +0.80(+5.88%) |
Feb 01, 2008 | 13.25 | 14.23 | 13.25 | 13.60 | 124,637 | +0.53(+4.06%) |
Jan 31, 2008 | 13.70 | 14.25 | 12.57 | 13.07 | 376,461 | -0.81(-5.83%) |
Jan 30, 2008 | 14.07 | 14.07 | 13.56 | 13.88 | 74,539 | -0.12(-0.86%) |
Jan 29, 2008 | 14.11 | 14.25 | 13.97 | 14.00 | 379,852 | +0.10(+0.72%) |
Jan 28, 2008 | 14.14 | 14.61 | 13.50 | 13.90 | 308,524 | -0.10(-0.71%) |
Jan 25, 2008 | 15.35 | 16.21 | 13.75 | 14.00 | 310,752 | -1.20(-7.89%) |
Jan 24, 2008 | 15.90 | 16.00 | 15.00 | 15.20 | 180,967 | -0.70(-4.40%) |
Jan 23, 2008 | 16.22 | 16.25 | 15.51 | 15.90 | 244,180 | -0.10(-0.62%) |
Jan 22, 2008 | 15.51 | 16.00 | 15.25 | 16.00 | 195,544 | -0.41(-2.50%) |
Jan 21, 2008 | 17.95 | 18.00 | 16.38 | 16.41 | 211,592 | +0.00(+0.00%) |
Jan 18, 2008 | 17.95 | 18.00 | 16.38 | 16.41 | 211,592 | -1.21(-6.87%) |
Jan 17, 2008 | 17.83 | 17.94 | 17.50 | 17.62 | 140,629 | +0.09(+0.51%) |
Jan 16, 2008 | 17.63 | 18.37 | 17.12 | 17.53 | 104,821 | -0.35(-1.96%) |
Jan 15, 2008 | 18.63 | 18.89 | 17.22 | 17.88 | 169,077 | -0.84(-4.49%) |
Jan 14, 2008 | 20.35 | 20.35 | 18.72 | 18.72 | 78,180 | +0.22(+1.19%) |
Jan 11, 2008 | 19.98 | 19.98 | 18.50 | 18.50 | 22,863 | -1.50(-7.50%) |
Jan 10, 2008 | 20.22 | 20.22 | 19.03 | 20.00 | 89,472 | -0.25(-1.23%) |
Jan 09, 2008 | 17.35 | 20.34 | 17.25 | 20.25 | 264,330 | +3.08(+17.94%) |
Jan 08, 2008 | 17.30 | 18.94 | 17.00 | 17.17 | 213,419 | -0.10(-0.58%) |
Jan 07, 2008 | 19.17 | 19.50 | 17.02 | 17.27 | 389,868 | -2.23(-11.44%) |
Jan 04, 2008 | 19.90 | 19.90 | 18.63 | 19.50 | 252,022 | -0.40(-2.01%) |
Jan 03, 2008 | 20.00 | 20.51 | 19.50 | 19.90 | 257,644 | -0.10(-0.50%) |
Jan 02, 2008 | 18.62 | 20.00 | 18.51 | 20.00 | 91,554 | +1.18(+6.27%) |
Jan 01, 2008 | 19.72 | 19.99 | 18.48 | 18.82 | 90,910 | +0.00(+0.00%) |
Dec 31, 2007 | 19.72 | 19.99 | 18.48 | 18.82 | 90,910 | -0.83(-4.22%) |
Dec 28, 2007 | 20.17 | 20.17 | 19.29 | 19.65 | 158,317 | -0.35(-1.75%) |
Dec 27, 2007 | 20.99 | 20.99 | 19.90 | 20.00 | 74,387 | -0.48(-2.34%) |
Dec 26, 2007 | 22.46 | 22.46 | 20.01 | 20.48 | 383,922 | +1.14(+5.89%) |
Dec 24, 2007 | 19.10 | 20.85 | 18.55 | 19.34 | 72,490 | +0.34(+1.79%) |
Dec 21, 2007 | 20.00 | 20.00 | 18.41 | 19.00 | 223,536 | -0.85(-4.28%) |
Dec 20, 2007 | 21.00 | 22.14 | 19.81 | 19.85 | 318,616 | -1.56(-7.29%) |