Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.010 | 9.120 | 8.850 | 8.910 | 1,267,909 | -0.23(-2.52%) |
Feb 28, 2008 | 8.970 | 9.340 | 8.940 | 9.140 | 1,412,549 | +0.14(+1.56%) |
Feb 27, 2008 | 9.040 | 9.430 | 8.980 | 9.000 | 1,303,415 | -0.19(-2.07%) |
Feb 26, 2008 | 8.880 | 9.540 | 8.880 | 9.190 | 2,496,774 | +0.25(+2.80%) |
Feb 25, 2008 | 8.880 | 9.030 | 8.800 | 8.940 | 973,443 | +0.04(+0.45%) |
Feb 22, 2008 | 8.800 | 8.940 | 8.750 | 8.900 | 1,196,877 | +0.10(+1.14%) |
Feb 21, 2008 | 9.030 | 9.200 | 8.750 | 8.800 | 1,110,370 | -0.17(-1.90%) |
Feb 20, 2008 | 8.920 | 9.040 | 8.740 | 8.970 | 799,014 | -0.03(-0.33%) |
Feb 19, 2008 | 9.000 | 9.250 | 8.830 | 9.000 | 1,215,665 | +0.14(+1.58%) |
Feb 18, 2008 | 8.780 | 8.890 | 8.590 | 8.860 | 2,088,866 | +0.00(+0.00%) |
Feb 15, 2008 | 8.780 | 8.890 | 8.590 | 8.860 | 2,088,866 | -0.10(-1.12%) |
Feb 14, 2008 | 9.450 | 9.450 | 8.910 | 8.960 | 2,049,852 | -0.45(-4.78%) |
Feb 13, 2008 | 9.190 | 9.460 | 9.020 | 9.410 | 1,446,855 | +0.39(+4.32%) |
Feb 12, 2008 | 9.560 | 9.560 | 8.950 | 9.020 | 2,136,841 | -0.49(-5.15%) |
Feb 11, 2008 | 9.430 | 9.710 | 9.420 | 9.510 | 967,264 | +0.08(+0.85%) |
Feb 08, 2008 | 9.440 | 9.630 | 9.290 | 9.430 | 1,123,533 | -0.01(-0.11%) |
Feb 07, 2008 | 9.380 | 9.650 | 9.190 | 9.440 | 1,966,193 | -0.14(-1.46%) |
Feb 06, 2008 | 10.42 | 10.47 | 8.820 | 9.580 | 2,533,282 | -0.74(-7.17%) |
Feb 05, 2008 | 10.42 | 10.69 | 10.25 | 10.32 | 1,700,242 | -0.18(-1.71%) |
Feb 04, 2008 | 10.71 | 10.83 | 10.50 | 10.50 | 1,702,911 | -0.26(-2.42%) |
Feb 01, 2008 | 10.98 | 11.03 | 10.70 | 10.76 | 2,417,686 | -0.16(-1.47%) |
Jan 31, 2008 | 10.60 | 11.35 | 10.58 | 10.92 | 3,756,471 | +0.10(+0.92%) |
Jan 30, 2008 | 10.66 | 10.95 | 10.17 | 10.82 | 5,811,016 | +1.25(+13.06%) |
Jan 29, 2008 | 9.600 | 9.840 | 9.470 | 9.570 | 1,621,455 | -0.03(-0.31%) |
Jan 28, 2008 | 9.460 | 9.730 | 9.240 | 9.600 | 1,112,687 | +0.23(+2.45%) |
Jan 25, 2008 | 9.370 | 9.500 | 9.170 | 9.370 | 1,238,243 | +0.15(+1.63%) |
Jan 24, 2008 | 8.730 | 9.310 | 8.550 | 9.220 | 1,678,947 | +0.53(+6.10%) |
Jan 23, 2008 | 8.850 | 8.930 | 8.220 | 8.690 | 1,903,339 | -0.35(-3.87%) |
Jan 22, 2008 | 8.430 | 9.150 | 8.250 | 9.040 | 1,917,249 | +0.24(+2.73%) |
Jan 21, 2008 | 8.740 | 9.000 | 8.570 | 8.800 | 1,751,534 | +0.00(+0.00%) |
Jan 18, 2008 | 8.740 | 9.000 | 8.570 | 8.800 | 1,751,534 | -0.01(-0.11%) |
Jan 17, 2008 | 9.100 | 9.150 | 8.600 | 8.810 | 1,538,080 | -0.24(-2.65%) |
Jan 16, 2008 | 9.230 | 9.300 | 8.870 | 9.050 | 1,239,259 | -0.27(-2.90%) |
Jan 15, 2008 | 9.470 | 9.480 | 9.200 | 9.320 | 1,284,349 | -0.35(-3.62%) |
Jan 14, 2008 | 9.330 | 9.720 | 9.290 | 9.670 | 1,319,628 | +0.45(+4.88%) |
Jan 11, 2008 | 9.460 | 9.500 | 9.160 | 9.220 | 963,614 | -0.30(-3.15%) |
Jan 10, 2008 | 9.450 | 9.750 | 9.410 | 9.520 | 2,067,857 | -0.02(-0.21%) |
Jan 09, 2008 | 9.750 | 9.850 | 9.250 | 9.540 | 2,509,606 | -0.24(-2.45%) |
Jan 08, 2008 | 10.00 | 10.19 | 9.780 | 9.780 | 1,503,787 | -0.18(-1.81%) |
Jan 07, 2008 | 10.03 | 10.17 | 9.700 | 9.960 | 1,621,756 | +0.01(+0.10%) |
Jan 04, 2008 | 10.38 | 10.39 | 9.880 | 9.950 | 1,270,178 | -0.49(-4.69%) |
Jan 03, 2008 | 10.60 | 10.70 | 10.40 | 10.44 | 1,053,688 | -0.22(-2.06%) |
Jan 02, 2008 | 10.51 | 10.87 | 10.49 | 10.66 | 1,964,806 | +0.18(+1.72%) |
Jan 01, 2008 | 10.94 | 10.94 | 10.47 | 10.48 | 2,090,092 | +0.00(+0.00%) |
Dec 31, 2007 | 10.94 | 10.94 | 10.47 | 10.48 | 2,090,092 | -0.26(-2.42%) |
Dec 28, 2007 | 10.75 | 10.99 | 10.71 | 10.74 | 841,684 | +0.11(+1.03%) |
Dec 27, 2007 | 10.88 | 11.09 | 10.63 | 10.63 | 708,501 | -0.36(-3.28%) |
Dec 26, 2007 | 10.82 | 11.04 | 10.66 | 10.99 | 1,291,768 | +0.12(+1.10%) |
Dec 24, 2007 | 10.93 | 10.93 | 10.71 | 10.87 | 287,196 | -0.03(-0.28%) |
Dec 21, 2007 | 10.80 | 11.03 | 10.75 | 10.90 | 1,724,557 | +0.25(+2.35%) |
Dec 20, 2007 | 10.51 | 10.74 | 10.37 | 10.65 | 1,104,553 | +0.20(+1.91%) |
Dec 19, 2007 | 10.00 | 10.48 | 9.950 | 10.45 | 2,664,363 | +0.47(+4.71%) |
Dec 18, 2007 | 9.790 | 10.18 | 9.650 | 9.980 | 1,224,221 | +0.29(+2.99%) |
Dec 17, 2007 | 9.690 | 9.900 | 9.650 | 9.690 | 1,035,191 | -0.05(-0.51%) |
Dec 14, 2007 | 9.760 | 9.880 | 9.690 | 9.740 | 1,788,162 | -0.12(-1.22%) |
Dec 13, 2007 | 10.06 | 10.18 | 9.630 | 9.860 | 1,793,317 | -0.32(-3.14%) |
Dec 12, 2007 | 10.33 | 10.56 | 10.06 | 10.18 | 1,068,348 | +0.05(+0.49%) |
Dec 11, 2007 | 10.63 | 10.75 | 10.13 | 10.13 | 1,181,946 | -0.43(-4.07%) |
Dec 10, 2007 | 10.75 | 10.85 | 10.51 | 10.56 | 802,853 | -0.14(-1.31%) |
Dec 07, 2007 | 10.56 | 10.88 | 10.56 | 10.70 | 856,145 | +0.17(+1.61%) |
Dec 06, 2007 | 10.55 | 10.75 | 10.41 | 10.53 | 1,238,579 | -0.02(-0.19%) |
Dec 05, 2007 | 10.55 | 10.75 | 10.46 | 10.55 | 803,988 | +0.17(+1.64%) |
Dec 04, 2007 | 10.37 | 10.58 | 10.30 | 10.38 | 759,901 | -0.03(-0.29%) |