Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.817 | 9.834 | 9.579 | 9.606 | 863,141 | -0.30(-3.01%) |
Feb 28, 2008 | 9.972 | 10.01 | 9.865 | 9.905 | 781,904 | -0.13(-1.27%) |
Feb 27, 2008 | 9.949 | 10.14 | 9.949 | 10.03 | 830,639 | -0.01(-0.12%) |
Feb 26, 2008 | 10.08 | 10.20 | 10.04 | 10.04 | 1,558,052 | -0.11(-1.07%) |
Feb 25, 2008 | 10.07 | 10.20 | 10.04 | 10.15 | 959,839 | +0.13(+1.27%) |
Feb 22, 2008 | 10.01 | 10.04 | 9.821 | 10.03 | 1,015,077 | +0.01(+0.08%) |
Feb 21, 2008 | 10.30 | 10.33 | 9.980 | 10.02 | 939,531 | -0.23(-2.24%) |
Feb 20, 2008 | 10.16 | 10.28 | 10.08 | 10.25 | 971,334 | -0.00(-0.04%) |
Feb 19, 2008 | 10.35 | 10.38 | 10.16 | 10.25 | 920,085 | +0.04(+0.35%) |
Feb 18, 2008 | 10.23 | 10.26 | 10.13 | 10.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.23 | 10.26 | 10.13 | 10.22 | 548,890 | -0.04(-0.39%) |
Feb 14, 2008 | 10.44 | 10.48 | 10.24 | 10.26 | 1,130,339 | -0.15(-1.48%) |
Feb 13, 2008 | 10.22 | 10.44 | 10.20 | 10.41 | 1,344,924 | +0.33(+3.29%) |
Feb 12, 2008 | 10.16 | 10.17 | 10.00 | 10.08 | 1,058,026 | -0.05(-0.45%) |
Feb 11, 2008 | 10.11 | 10.16 | 9.961 | 10.12 | 884,642 | -0.02(-0.16%) |
Feb 08, 2008 | 10.24 | 10.24 | 10.06 | 10.14 | 1,552,314 | -0.11(-1.04%) |
Feb 07, 2008 | 10.04 | 10.36 | 10.04 | 10.25 | 2,214,622 | +0.18(+1.74%) |
Feb 06, 2008 | 9.876 | 10.27 | 9.876 | 10.07 | 1,652,460 | +0.20(+2.07%) |
Feb 05, 2008 | 10.19 | 10.19 | 9.800 | 9.867 | 1,226,716 | -0.27(-2.68%) |
Feb 04, 2008 | 9.953 | 10.18 | 9.844 | 10.14 | 1,327,001 | +0.28(+2.79%) |
Feb 01, 2008 | 9.792 | 9.896 | 9.709 | 9.863 | 1,342,950 | +0.09(+0.88%) |
Jan 31, 2008 | 9.397 | 9.828 | 9.397 | 9.777 | 1,399,276 | +0.24(+2.50%) |
Jan 30, 2008 | 9.612 | 9.769 | 9.500 | 9.539 | 1,151,538 | -0.15(-1.55%) |
Jan 29, 2008 | 9.746 | 9.750 | 9.648 | 9.690 | 821,419 | -0.02(-0.17%) |
Jan 28, 2008 | 9.554 | 9.759 | 9.483 | 9.706 | 637,976 | +0.17(+1.80%) |
Jan 25, 2008 | 9.648 | 9.690 | 9.504 | 9.535 | 878,894 | -0.04(-0.41%) |
Jan 24, 2008 | 9.909 | 9.959 | 9.544 | 9.575 | 1,424,211 | -0.28(-2.80%) |
Jan 23, 2008 | 9.395 | 9.871 | 9.274 | 9.850 | 1,730,248 | +0.42(+4.40%) |
Jan 22, 2008 | 9.333 | 9.600 | 9.151 | 9.435 | 1,516,871 | -0.30(-3.11%) |
Jan 21, 2008 | 10.06 | 10.06 | 9.713 | 9.738 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.06 | 10.06 | 9.713 | 9.738 | 1,352,716 | -0.30(-3.04%) |
Jan 17, 2008 | 10.33 | 10.38 | 10.04 | 10.04 | 802,260 | -0.23(-2.28%) |
Jan 16, 2008 | 10.22 | 10.37 | 10.20 | 10.28 | 814,234 | +0.03(+0.33%) |
Jan 15, 2008 | 10.24 | 10.36 | 10.20 | 10.24 | 889,910 | -0.12(-1.13%) |
Jan 14, 2008 | 10.48 | 10.49 | 10.32 | 10.36 | 882,247 | -0.03(-0.28%) |
Jan 11, 2008 | 10.40 | 10.47 | 10.32 | 10.39 | 952,175 | -0.05(-0.52%) |
Jan 10, 2008 | 10.27 | 10.49 | 10.23 | 10.44 | 629,834 | +0.08(+0.77%) |
Jan 09, 2008 | 10.15 | 10.37 | 10.12 | 10.36 | 921,043 | +0.21(+2.08%) |
Jan 08, 2008 | 10.35 | 10.37 | 10.14 | 10.15 | 776,875 | -0.15(-1.48%) |
Jan 07, 2008 | 10.22 | 10.40 | 10.15 | 10.31 | 995,761 | +0.14(+1.33%) |
Jan 04, 2008 | 10.06 | 10.24 | 10.01 | 10.17 | 1,018,272 | +0.00(+0.02%) |
Jan 03, 2008 | 10.21 | 10.31 | 10.17 | 10.17 | 827,166 | -0.04(-0.37%) |
Jan 02, 2008 | 10.41 | 10.41 | 10.14 | 10.21 | 1,128,433 | -0.24(-2.28%) |
Jan 01, 2008 | 10.43 | 10.48 | 10.31 | 10.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.43 | 10.48 | 10.31 | 10.44 | 915,295 | +0.00(+0.00%) |
Dec 28, 2007 | 10.51 | 10.55 | 10.42 | 10.44 | 557,511 | +0.00(+0.04%) |
Dec 27, 2007 | 10.62 | 10.62 | 10.40 | 10.44 | 577,627 | -0.21(-2.00%) |
Dec 26, 2007 | 10.65 | 10.72 | 10.59 | 10.65 | 409,512 | -0.09(-0.84%) |
Dec 24, 2007 | 10.65 | 10.77 | 10.62 | 10.74 | 156,620 | +0.09(+0.88%) |
Dec 21, 2007 | 10.55 | 10.65 | 10.29 | 10.65 | 1,493,881 | +0.24(+2.31%) |
Dec 20, 2007 | 10.50 | 10.50 | 10.19 | 10.41 | 768,019 | -0.00(-0.02%) |
Dec 19, 2007 | 10.38 | 10.45 | 10.35 | 10.41 | 653,303 | -0.01(-0.10%) |
Dec 18, 2007 | 10.30 | 10.44 | 10.23 | 10.42 | 809,445 | +0.19(+1.84%) |
Dec 17, 2007 | 10.15 | 10.32 | 10.09 | 10.23 | 574,753 | +0.00(+0.04%) |
Dec 14, 2007 | 10.45 | 10.51 | 10.20 | 10.23 | 594,391 | -0.35(-3.30%) |
Dec 13, 2007 | 10.35 | 10.58 | 10.31 | 10.58 | 540,268 | +0.14(+1.32%) |
Dec 12, 2007 | 10.62 | 10.70 | 10.34 | 10.44 | 1,045,573 | +0.01(+0.12%) |
Dec 11, 2007 | 10.76 | 10.82 | 10.41 | 10.43 | 922,480 | -0.26(-2.44%) |
Dec 10, 2007 | 10.73 | 10.79 | 10.63 | 10.69 | 632,708 | -0.04(-0.37%) |
Dec 07, 2007 | 10.87 | 10.87 | 10.63 | 10.73 | 566,228 | -0.09(-0.85%) |
Dec 06, 2007 | 10.58 | 10.82 | 10.53 | 10.82 | 673,420 | +0.24(+2.23%) |
Dec 05, 2007 | 10.61 | 10.64 | 10.46 | 10.58 | 487,103 | +0.13(+1.28%) |
Dec 04, 2007 | 10.33 | 10.60 | 10.33 | 10.45 | 711,736 | +0.04(+0.36%) |