Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.44 | 10.65 | 10.22 | 10.30 | 643,507 | -0.26(-2.50%) |
Feb 28, 2008 | 10.64 | 11.16 | 10.49 | 10.57 | 1,028,217 | -0.10(-0.96%) |
Feb 27, 2008 | 9.690 | 10.78 | 9.485 | 10.67 | 2,019,603 | +1.28(+13.64%) |
Feb 26, 2008 | 9.511 | 9.605 | 9.383 | 9.391 | 588,456 | -0.09(-0.99%) |
Feb 25, 2008 | 9.161 | 9.571 | 9.118 | 9.485 | 748,947 | +0.44(+4.91%) |
Feb 22, 2008 | 9.204 | 9.272 | 8.845 | 9.041 | 242,164 | -0.15(-1.67%) |
Feb 21, 2008 | 9.468 | 9.596 | 9.161 | 9.195 | 207,904 | -0.19(-2.00%) |
Feb 20, 2008 | 9.332 | 9.468 | 9.297 | 9.383 | 288,254 | +0.00(+0.00%) |
Feb 19, 2008 | 9.528 | 9.588 | 9.315 | 9.383 | 169,954 | -0.07(-0.72%) |
Feb 18, 2008 | 9.443 | 9.477 | 9.255 | 9.451 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.443 | 9.477 | 9.255 | 9.451 | 195,839 | -0.04(-0.45%) |
Feb 14, 2008 | 9.724 | 9.724 | 9.434 | 9.494 | 388,634 | -0.15(-1.59%) |
Feb 13, 2008 | 9.622 | 9.724 | 9.605 | 9.647 | 377,272 | +0.15(+1.53%) |
Feb 12, 2008 | 9.349 | 9.639 | 9.229 | 9.502 | 306,673 | +0.24(+2.58%) |
Feb 11, 2008 | 9.221 | 9.451 | 9.024 | 9.263 | 314,257 | +0.07(+0.74%) |
Feb 08, 2008 | 9.075 | 9.323 | 8.973 | 9.195 | 263,071 | +0.08(+0.84%) |
Feb 07, 2008 | 9.050 | 9.238 | 8.862 | 9.118 | 369,099 | +0.06(+0.66%) |
Feb 06, 2008 | 9.229 | 9.366 | 8.999 | 9.058 | 516,422 | -0.09(-0.93%) |
Feb 05, 2008 | 9.536 | 9.536 | 9.041 | 9.144 | 513,017 | -0.50(-5.22%) |
Feb 04, 2008 | 9.665 | 9.776 | 9.536 | 9.647 | 345,591 | -0.10(-1.05%) |
Feb 01, 2008 | 9.946 | 10.16 | 9.665 | 9.750 | 403,978 | -0.15(-1.47%) |
Jan 31, 2008 | 9.306 | 10.01 | 9.195 | 9.895 | 392,968 | +0.43(+4.51%) |
Jan 30, 2008 | 9.511 | 9.921 | 9.417 | 9.468 | 377,858 | -0.09(-0.89%) |
Jan 29, 2008 | 9.451 | 9.571 | 9.127 | 9.554 | 289,660 | +0.14(+1.45%) |
Jan 28, 2008 | 9.178 | 9.451 | 9.016 | 9.417 | 381,489 | +0.24(+2.60%) |
Jan 25, 2008 | 9.178 | 9.912 | 9.127 | 9.178 | 1,124,105 | +0.49(+5.60%) |
Jan 24, 2008 | 9.161 | 9.178 | 8.632 | 8.691 | 376,921 | -0.41(-4.50%) |
Jan 23, 2008 | 8.196 | 9.127 | 8.068 | 9.101 | 622,987 | +0.66(+7.79%) |
Jan 22, 2008 | 7.906 | 8.503 | 7.769 | 8.444 | 648,543 | +0.26(+3.24%) |
Jan 21, 2008 | 8.051 | 8.299 | 7.949 | 8.179 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.051 | 8.299 | 7.949 | 8.179 | 726,668 | +0.15(+1.81%) |
Jan 17, 2008 | 8.358 | 8.375 | 8.017 | 8.034 | 340,142 | -0.30(-3.59%) |
Jan 16, 2008 | 8.299 | 8.538 | 8.299 | 8.333 | 419,439 | +0.04(+0.51%) |
Jan 15, 2008 | 8.452 | 8.503 | 8.188 | 8.290 | 226,761 | -0.26(-3.00%) |
Jan 14, 2008 | 8.444 | 8.623 | 8.401 | 8.546 | 245,631 | +0.15(+1.73%) |
Jan 11, 2008 | 8.427 | 8.555 | 8.324 | 8.401 | 337,837 | -0.14(-1.60%) |
Jan 10, 2008 | 8.486 | 8.708 | 8.239 | 8.538 | 431,386 | -0.04(-0.50%) |
Jan 09, 2008 | 8.495 | 8.649 | 8.324 | 8.580 | 494,167 | +0.04(+0.50%) |
Jan 08, 2008 | 8.717 | 9.033 | 8.512 | 8.538 | 495,288 | -0.18(-2.06%) |
Jan 07, 2008 | 8.802 | 8.862 | 8.623 | 8.717 | 475,661 | +0.04(+0.49%) |
Jan 04, 2008 | 9.152 | 9.161 | 8.640 | 8.674 | 559,736 | -0.58(-6.27%) |
Jan 03, 2008 | 9.323 | 9.391 | 9.238 | 9.255 | 493,933 | -0.09(-1.00%) |
Jan 02, 2008 | 9.571 | 9.571 | 9.204 | 9.349 | 458,794 | -0.23(-2.41%) |
Jan 01, 2008 | 9.767 | 9.776 | 9.494 | 9.579 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.767 | 9.776 | 9.494 | 9.579 | 467,930 | -0.14(-1.41%) |
Dec 28, 2007 | 9.724 | 9.895 | 9.647 | 9.716 | 257,215 | -0.01(-0.09%) |
Dec 27, 2007 | 10.13 | 10.19 | 9.699 | 9.724 | 361,460 | -0.43(-4.21%) |
Dec 26, 2007 | 10.09 | 10.25 | 9.998 | 10.15 | 291,534 | -0.01(-0.08%) |
Dec 24, 2007 | 9.972 | 10.19 | 9.946 | 10.16 | 169,720 | +0.26(+2.59%) |
Dec 21, 2007 | 9.605 | 9.904 | 9.571 | 9.904 | 892,874 | +0.40(+4.22%) |
Dec 20, 2007 | 9.554 | 9.554 | 9.306 | 9.502 | 472,967 | +0.04(+0.45%) |
Dec 19, 2007 | 9.571 | 9.571 | 9.340 | 9.460 | 283,991 | -0.11(-1.16%) |
Dec 18, 2007 | 9.434 | 9.596 | 9.238 | 9.571 | 379,029 | +0.24(+2.56%) |
Dec 17, 2007 | 9.519 | 9.605 | 9.332 | 9.332 | 278,884 | -0.21(-2.24%) |
Dec 14, 2007 | 9.707 | 9.878 | 9.536 | 9.545 | 532,234 | -0.15(-1.50%) |
Dec 13, 2007 | 9.767 | 9.818 | 9.562 | 9.690 | 399,293 | -0.14(-1.39%) |
Dec 12, 2007 | 10.29 | 10.48 | 9.767 | 9.827 | 394,139 | -0.28(-2.79%) |
Dec 11, 2007 | 10.48 | 10.53 | 9.878 | 10.11 | 568,310 | -0.42(-3.97%) |
Dec 10, 2007 | 10.53 | 10.59 | 10.38 | 10.53 | 254,521 | +0.00(+0.00%) |
Dec 07, 2007 | 10.51 | 10.60 | 10.43 | 10.53 | 271,036 | +0.09(+0.90%) |
Dec 06, 2007 | 10.09 | 10.45 | 10.01 | 10.43 | 1,372,869 | +0.33(+3.30%) |
Dec 05, 2007 | 10.03 | 10.24 | 9.861 | 10.10 | 324,564 | +0.25(+2.51%) |
Dec 04, 2007 | 9.443 | 9.912 | 9.391 | 9.852 | 1,332,589 | +0.35(+3.68%) |