Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.500 | 9.720 | 9.350 | 9.420 | 251,200 | -0.21(-2.18%) |
Feb 28, 2008 | 9.480 | 9.790 | 9.320 | 9.630 | 243,190 | +0.09(+0.94%) |
Feb 27, 2008 | 9.870 | 10.00 | 9.300 | 9.540 | 412,500 | -0.47(-4.70%) |
Feb 26, 2008 | 9.430 | 10.19 | 9.320 | 10.01 | 691,714 | +0.54(+5.70%) |
Feb 25, 2008 | 9.090 | 9.500 | 8.990 | 9.470 | 1,000,900 | +0.40(+4.41%) |
Feb 22, 2008 | 9.060 | 9.360 | 8.940 | 9.070 | 1,162,500 | +0.01(+0.11%) |
Feb 21, 2008 | 9.400 | 9.510 | 8.860 | 9.060 | 957,721 | -0.27(-2.89%) |
Feb 20, 2008 | 9.580 | 9.630 | 9.310 | 9.330 | 377,900 | -0.30(-3.12%) |
Feb 19, 2008 | 9.680 | 9.850 | 9.480 | 9.630 | 247,201 | +0.02(+0.21%) |
Feb 18, 2008 | 9.560 | 9.690 | 9.470 | 9.610 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.560 | 9.690 | 9.470 | 9.610 | 119,800 | -0.01(-0.10%) |
Feb 14, 2008 | 10.16 | 10.16 | 9.470 | 9.620 | 143,986 | -0.54(-5.31%) |
Feb 13, 2008 | 9.980 | 10.20 | 9.790 | 10.16 | 111,600 | +0.30(+3.04%) |
Feb 12, 2008 | 9.620 | 10.02 | 9.520 | 9.860 | 132,864 | +0.28(+2.92%) |
Feb 11, 2008 | 9.420 | 9.830 | 9.400 | 9.580 | 105,800 | +0.07(+0.74%) |
Feb 08, 2008 | 9.800 | 10.07 | 9.440 | 9.510 | 222,900 | -0.33(-3.35%) |
Feb 07, 2008 | 9.510 | 9.980 | 9.510 | 9.840 | 201,455 | +0.27(+2.82%) |
Feb 06, 2008 | 10.19 | 10.26 | 9.520 | 9.570 | 135,100 | -0.43(-4.30%) |
Feb 05, 2008 | 9.910 | 10.40 | 9.870 | 10.00 | 186,726 | +0.13(+1.32%) |
Feb 04, 2008 | 10.00 | 10.10 | 9.660 | 9.870 | 178,525 | -0.22(-2.18%) |
Feb 01, 2008 | 9.400 | 10.10 | 9.370 | 10.09 | 242,104 | +0.73(+7.80%) |
Jan 31, 2008 | 9.320 | 9.690 | 9.250 | 9.360 | 244,197 | -0.10(-1.06%) |
Jan 30, 2008 | 9.850 | 10.06 | 9.430 | 9.460 | 152,307 | -0.47(-4.73%) |
Jan 29, 2008 | 9.970 | 10.07 | 9.750 | 9.930 | 214,400 | +0.03(+0.30%) |
Jan 28, 2008 | 9.900 | 10.15 | 9.680 | 9.900 | 149,500 | -0.04(-0.40%) |
Jan 25, 2008 | 10.32 | 10.47 | 9.930 | 9.940 | 212,574 | -0.20(-1.97%) |
Jan 24, 2008 | 10.47 | 10.68 | 10.14 | 10.14 | 230,835 | -0.12(-1.17%) |
Jan 23, 2008 | 9.690 | 10.30 | 9.310 | 10.26 | 347,700 | +0.49(+5.02%) |
Jan 22, 2008 | 7.010 | 11.00 | 7.000 | 9.770 | 320,510 | -0.67(-6.42%) |
Jan 21, 2008 | 10.94 | 11.10 | 10.37 | 10.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.94 | 11.10 | 10.37 | 10.44 | 311,845 | -0.61(-5.52%) |
Jan 17, 2008 | 11.64 | 11.64 | 10.50 | 11.05 | 273,800 | -0.50(-4.33%) |
Jan 16, 2008 | 11.20 | 11.72 | 11.10 | 11.55 | 215,100 | +0.30(+2.67%) |
Jan 15, 2008 | 11.57 | 11.71 | 11.20 | 11.25 | 124,343 | -0.53(-4.50%) |
Jan 14, 2008 | 11.07 | 11.82 | 11.06 | 11.78 | 193,930 | +0.66(+5.94%) |
Jan 11, 2008 | 11.53 | 11.62 | 11.05 | 11.12 | 185,700 | -0.51(-4.39%) |
Jan 10, 2008 | 11.32 | 11.90 | 11.25 | 11.63 | 178,601 | +0.17(+1.48%) |
Jan 09, 2008 | 11.05 | 11.49 | 11.01 | 11.46 | 191,931 | +0.37(+3.34%) |
Jan 08, 2008 | 11.62 | 11.81 | 11.07 | 11.09 | 209,557 | -0.51(-4.40%) |
Jan 07, 2008 | 11.86 | 11.98 | 11.19 | 11.60 | 338,300 | -0.14(-1.19%) |
Jan 04, 2008 | 12.57 | 12.57 | 11.74 | 11.74 | 386,000 | -0.97(-7.63%) |
Jan 03, 2008 | 13.07 | 13.22 | 12.67 | 12.71 | 168,707 | -0.27(-2.08%) |
Jan 02, 2008 | 12.80 | 13.27 | 12.75 | 12.98 | 182,800 | +0.24(+1.88%) |
Jan 01, 2008 | 13.16 | 13.16 | 12.37 | 12.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.16 | 13.16 | 12.37 | 12.74 | 200,613 | -0.50(-3.78%) |
Dec 28, 2007 | 13.21 | 13.61 | 13.12 | 13.24 | 108,438 | +0.03(+0.23%) |
Dec 27, 2007 | 13.72 | 13.74 | 13.20 | 13.21 | 147,900 | -0.74(-5.30%) |
Dec 26, 2007 | 14.40 | 14.40 | 13.89 | 13.95 | 149,508 | -0.28(-1.97%) |
Dec 24, 2007 | 13.50 | 14.23 | 13.37 | 14.23 | 103,620 | +0.69(+5.10%) |
Dec 21, 2007 | 13.25 | 13.54 | 13.20 | 13.54 | 364,593 | +0.51(+3.91%) |
Dec 20, 2007 | 13.00 | 13.18 | 12.65 | 13.03 | 164,300 | +0.04(+0.31%) |
Dec 19, 2007 | 13.29 | 13.30 | 12.83 | 12.99 | 203,400 | -0.31(-2.33%) |
Dec 18, 2007 | 12.75 | 13.40 | 12.60 | 13.30 | 204,563 | +0.68(+5.39%) |
Dec 17, 2007 | 12.90 | 12.99 | 12.62 | 12.62 | 164,900 | -0.43(-3.30%) |
Dec 14, 2007 | 13.34 | 13.45 | 12.99 | 13.05 | 161,900 | -0.42(-3.12%) |
Dec 13, 2007 | 12.98 | 13.49 | 12.63 | 13.47 | 204,100 | +0.25(+1.89%) |
Dec 12, 2007 | 13.23 | 13.50 | 12.88 | 13.22 | 285,790 | +0.32(+2.48%) |
Dec 11, 2007 | 13.36 | 13.48 | 12.77 | 12.90 | 436,501 | -0.08(-0.62%) |
Dec 10, 2007 | 12.70 | 13.29 | 12.62 | 12.98 | 324,200 | +0.33(+2.61%) |
Dec 07, 2007 | 12.63 | 12.68 | 12.38 | 12.65 | 204,574 | +0.03(+0.24%) |
Dec 06, 2007 | 10.84 | 12.65 | 10.83 | 12.62 | 410,800 | +1.78(+16.42%) |
Dec 05, 2007 | 10.65 | 11.04 | 10.46 | 10.84 | 169,300 | +0.36(+3.44%) |
Dec 04, 2007 | 10.34 | 10.62 | 10.22 | 10.48 | 134,400 | -0.03(-0.29%) |