Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.170 | 9.290 | 8.960 | 8.990 | 528,093 | -0.31(-3.33%) |
Feb 28, 2008 | 9.800 | 9.800 | 9.190 | 9.300 | 278,974 | -0.56(-5.68%) |
Feb 27, 2008 | 9.570 | 9.860 | 9.460 | 9.860 | 324,898 | +0.10(+1.02%) |
Feb 26, 2008 | 9.570 | 9.960 | 9.460 | 9.760 | 328,775 | +0.16(+1.67%) |
Feb 25, 2008 | 9.410 | 9.750 | 9.170 | 9.600 | 394,117 | +0.17(+1.80%) |
Feb 22, 2008 | 9.460 | 9.550 | 9.100 | 9.430 | 328,930 | -0.05(-0.53%) |
Feb 21, 2008 | 10.00 | 10.00 | 9.340 | 9.480 | 501,763 | -0.46(-4.63%) |
Feb 20, 2008 | 9.720 | 9.970 | 9.590 | 9.940 | 428,900 | +0.13(+1.33%) |
Feb 19, 2008 | 9.730 | 10.00 | 9.580 | 9.810 | 628,461 | +0.23(+2.40%) |
Feb 18, 2008 | 9.300 | 9.630 | 9.100 | 9.580 | 457,131 | +0.00(+0.00%) |
Feb 15, 2008 | 9.300 | 9.630 | 9.100 | 9.580 | 457,131 | +0.23(+2.46%) |
Feb 14, 2008 | 9.740 | 9.800 | 9.229 | 9.350 | 266,499 | -0.33(-3.41%) |
Feb 13, 2008 | 9.420 | 9.740 | 9.370 | 9.680 | 290,701 | +0.35(+3.75%) |
Feb 12, 2008 | 9.250 | 9.560 | 9.090 | 9.330 | 289,150 | +0.27(+2.98%) |
Feb 11, 2008 | 9.110 | 9.310 | 9.010 | 9.060 | 311,391 | -0.06(-0.66%) |
Feb 08, 2008 | 9.140 | 9.480 | 8.860 | 9.120 | 602,263 | -0.06(-0.65%) |
Feb 07, 2008 | 9.000 | 9.260 | 8.920 | 9.180 | 531,079 | +0.19(+2.11%) |
Feb 06, 2008 | 9.120 | 9.470 | 8.990 | 8.990 | 399,341 | -0.02(-0.22%) |
Feb 05, 2008 | 9.280 | 9.500 | 9.010 | 9.010 | 393,674 | -0.51(-5.36%) |
Feb 04, 2008 | 9.530 | 9.860 | 9.310 | 9.520 | 361,170 | -0.34(-3.45%) |
Feb 01, 2008 | 9.180 | 9.930 | 9.115 | 9.860 | 587,955 | +0.70(+7.64%) |
Jan 31, 2008 | 9.130 | 9.390 | 9.020 | 9.160 | 1,561,657 | -0.08(-0.87%) |
Jan 30, 2008 | 9.670 | 9.710 | 9.150 | 9.240 | 756,164 | -0.52(-5.33%) |
Jan 29, 2008 | 9.900 | 9.900 | 9.700 | 9.760 | 356,873 | -0.11(-1.11%) |
Jan 28, 2008 | 9.340 | 9.900 | 9.340 | 9.870 | 584,770 | +0.53(+5.67%) |
Jan 25, 2008 | 9.950 | 9.950 | 9.250 | 9.340 | 331,997 | -0.46(-4.69%) |
Jan 24, 2008 | 9.600 | 9.990 | 9.020 | 9.800 | 701,402 | +0.30(+3.16%) |
Jan 23, 2008 | 9.060 | 9.590 | 8.900 | 9.500 | 703,222 | +0.37(+4.05%) |
Jan 22, 2008 | 8.680 | 9.290 | 7.200 | 9.130 | 943,202 | +0.06(+0.66%) |
Jan 21, 2008 | 9.240 | 9.300 | 8.990 | 9.070 | 4,683,959 | +0.00(+0.00%) |
Jan 18, 2008 | 9.240 | 9.300 | 8.990 | 9.070 | 4,683,959 | -0.63(-6.49%) |
Jan 17, 2008 | 10.14 | 10.16 | 9.590 | 9.700 | 588,493 | -0.43(-4.24%) |
Jan 16, 2008 | 9.950 | 10.41 | 9.930 | 10.13 | 403,304 | +0.13(+1.30%) |
Jan 15, 2008 | 9.910 | 10.19 | 9.710 | 10.00 | 396,886 | -0.29(-2.82%) |
Jan 14, 2008 | 11.05 | 11.07 | 10.16 | 10.29 | 879,117 | -1.40(-11.98%) |
Jan 11, 2008 | 11.82 | 11.96 | 11.51 | 11.69 | 288,655 | -0.20(-1.68%) |
Jan 10, 2008 | 11.40 | 11.98 | 11.28 | 11.89 | 347,052 | +0.36(+3.12%) |
Jan 09, 2008 | 11.32 | 11.58 | 11.01 | 11.53 | 353,110 | +0.23(+2.04%) |
Jan 08, 2008 | 11.23 | 11.75 | 11.03 | 11.30 | 382,990 | +0.16(+1.44%) |
Jan 07, 2008 | 10.45 | 11.17 | 10.36 | 11.14 | 583,971 | +0.76(+7.32%) |
Jan 04, 2008 | 10.82 | 10.93 | 10.33 | 10.38 | 320,548 | -0.43(-3.98%) |
Jan 03, 2008 | 11.28 | 11.31 | 10.80 | 10.81 | 310,446 | -0.49(-4.34%) |
Jan 02, 2008 | 11.43 | 11.70 | 11.00 | 11.30 | 279,704 | -0.10(-0.88%) |
Jan 01, 2008 | 11.41 | 11.73 | 11.01 | 11.40 | 297,771 | +0.00(+0.00%) |
Dec 31, 2007 | 11.41 | 11.73 | 11.01 | 11.40 | 297,771 | -0.03(-0.26%) |
Dec 28, 2007 | 11.88 | 11.96 | 11.40 | 11.43 | 244,907 | -0.27(-2.31%) |
Dec 27, 2007 | 12.50 | 12.60 | 11.68 | 11.70 | 304,425 | -0.85(-6.77%) |
Dec 26, 2007 | 11.95 | 12.75 | 11.90 | 12.55 | 291,143 | +0.57(+4.76%) |
Dec 24, 2007 | 11.90 | 11.99 | 11.64 | 11.98 | 139,700 | +0.12(+1.01%) |
Dec 21, 2007 | 11.63 | 11.88 | 11.55 | 11.86 | 654,274 | +0.43(+3.76%) |
Dec 20, 2007 | 11.29 | 11.43 | 10.88 | 11.43 | 346,110 | +0.29(+2.60%) |
Dec 19, 2007 | 10.96 | 11.14 | 10.83 | 11.14 | 323,163 | +0.14(+1.27%) |
Dec 18, 2007 | 10.80 | 11.04 | 10.43 | 11.00 | 277,166 | +0.35(+3.29%) |
Dec 17, 2007 | 10.82 | 11.08 | 10.65 | 10.65 | 280,808 | -0.26(-2.38%) |
Dec 14, 2007 | 11.20 | 11.42 | 10.91 | 10.91 | 338,724 | -0.56(-4.88%) |
Dec 13, 2007 | 11.60 | 11.66 | 10.97 | 11.47 | 554,001 | -0.29(-2.47%) |
Dec 12, 2007 | 11.81 | 11.95 | 11.00 | 11.76 | 858,808 | +0.52(+4.63%) |
Dec 11, 2007 | 12.23 | 12.32 | 11.20 | 11.24 | 682,665 | -0.95(-7.79%) |
Dec 10, 2007 | 12.73 | 12.74 | 12.13 | 12.19 | 719,465 | -0.31(-2.48%) |
Dec 07, 2007 | 12.76 | 12.76 | 12.40 | 12.50 | 377,918 | -0.22(-1.73%) |
Dec 06, 2007 | 12.65 | 12.95 | 12.59 | 12.72 | 634,504 | -0.03(-0.24%) |
Dec 05, 2007 | 13.05 | 13.18 | 12.34 | 12.75 | 485,138 | -0.38(-2.89%) |
Dec 04, 2007 | 11.62 | 13.44 | 11.58 | 13.13 | 1,272,189 | +1.38(+11.74%) |