Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.08 | 10.27 | 9.926 | 10.15 | 445,975 | -0.23(-2.26%) |
Feb 28, 2008 | 10.68 | 10.87 | 10.27 | 10.39 | 267,377 | -0.46(-4.27%) |
Feb 27, 2008 | 10.64 | 10.85 | 10.59 | 10.85 | 339,648 | +0.22(+2.09%) |
Feb 26, 2008 | 10.14 | 10.74 | 10.09 | 10.63 | 456,911 | +0.34(+3.33%) |
Feb 25, 2008 | 10.21 | 10.33 | 9.950 | 10.29 | 482,194 | +0.03(+0.29%) |
Feb 22, 2008 | 9.896 | 10.38 | 9.896 | 10.26 | 388,088 | +0.47(+4.86%) |
Feb 21, 2008 | 10.82 | 10.82 | 9.643 | 9.782 | 374,827 | +0.08(+0.81%) |
Feb 20, 2008 | 9.205 | 9.740 | 9.120 | 9.704 | 523,357 | +0.82(+9.20%) |
Feb 19, 2008 | 9.108 | 9.373 | 8.886 | 8.886 | 321,576 | +0.14(+1.58%) |
Feb 18, 2008 | 8.730 | 8.790 | 8.597 | 8.748 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.730 | 8.790 | 8.597 | 8.748 | 121,920 | -0.08(-0.89%) |
Feb 14, 2008 | 9.036 | 9.114 | 8.748 | 8.826 | 213,569 | -0.06(-0.68%) |
Feb 13, 2008 | 8.946 | 9.018 | 8.790 | 8.886 | 241,013 | +0.05(+0.54%) |
Feb 12, 2008 | 8.820 | 9.048 | 8.718 | 8.838 | 248,332 | +0.04(+0.41%) |
Feb 11, 2008 | 8.585 | 8.838 | 8.357 | 8.802 | 237,910 | +0.35(+4.20%) |
Feb 08, 2008 | 8.591 | 8.681 | 8.387 | 8.447 | 204,920 | -0.14(-1.68%) |
Feb 07, 2008 | 8.687 | 8.718 | 8.453 | 8.591 | 299,229 | -0.23(-2.59%) |
Feb 06, 2008 | 9.006 | 9.229 | 8.700 | 8.820 | 192,777 | -0.05(-0.61%) |
Feb 05, 2008 | 9.397 | 9.397 | 8.820 | 8.874 | 390,545 | -0.41(-4.47%) |
Feb 04, 2008 | 9.319 | 9.409 | 9.126 | 9.289 | 197,435 | +0.02(+0.26%) |
Feb 01, 2008 | 9.024 | 9.349 | 8.964 | 9.265 | 334,907 | +0.16(+1.72%) |
Jan 31, 2008 | 8.838 | 9.253 | 8.778 | 9.108 | 374,411 | +0.07(+0.73%) |
Jan 30, 2008 | 8.838 | 9.523 | 8.122 | 9.042 | 343,141 | +0.01(+0.13%) |
Jan 29, 2008 | 8.760 | 9.108 | 8.754 | 9.030 | 474,542 | +0.18(+2.04%) |
Jan 28, 2008 | 8.507 | 8.904 | 8.471 | 8.850 | 284,260 | +0.21(+2.44%) |
Jan 25, 2008 | 9.030 | 9.078 | 8.519 | 8.639 | 203,531 | -0.19(-2.18%) |
Jan 24, 2008 | 8.513 | 8.982 | 8.513 | 8.832 | 295,903 | +0.13(+1.52%) |
Jan 23, 2008 | 8.351 | 8.832 | 8.237 | 8.700 | 466,725 | -0.02(-0.28%) |
Jan 22, 2008 | 8.357 | 8.832 | 8.315 | 8.724 | 872,739 | -0.10(-1.09%) |
Jan 21, 2008 | 9.223 | 9.223 | 8.663 | 8.820 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.223 | 9.223 | 8.663 | 8.820 | 367,924 | -0.30(-3.30%) |
Jan 17, 2008 | 9.523 | 9.523 | 8.736 | 9.120 | 800,718 | -0.31(-3.25%) |
Jan 16, 2008 | 9.343 | 9.589 | 9.024 | 9.427 | 738,510 | -0.02(-0.25%) |
Jan 15, 2008 | 9.481 | 9.589 | 9.241 | 9.451 | 400,891 | -0.26(-2.72%) |
Jan 14, 2008 | 9.842 | 9.896 | 9.661 | 9.716 | 199,547 | -0.11(-1.16%) |
Jan 11, 2008 | 9.794 | 10.05 | 9.583 | 9.830 | 403,186 | -0.27(-2.68%) |
Jan 10, 2008 | 9.716 | 10.31 | 9.391 | 10.10 | 563,530 | +0.34(+3.51%) |
Jan 09, 2008 | 9.247 | 9.920 | 9.168 | 9.758 | 623,908 | +0.69(+7.63%) |
Jan 08, 2008 | 9.343 | 9.517 | 9.036 | 9.066 | 316,007 | -0.11(-1.18%) |
Jan 07, 2008 | 9.205 | 9.361 | 9.018 | 9.174 | 317,027 | -0.01(-0.07%) |
Jan 04, 2008 | 9.379 | 9.379 | 9.018 | 9.180 | 465,727 | -0.25(-2.61%) |
Jan 03, 2008 | 9.722 | 9.722 | 9.343 | 9.427 | 623,908 | -0.13(-1.38%) |
Jan 02, 2008 | 9.649 | 9.860 | 9.481 | 9.559 | 353,104 | -0.16(-1.61%) |
Jan 01, 2008 | 9.920 | 10.29 | 9.643 | 9.716 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.920 | 10.29 | 9.643 | 9.716 | 687,280 | -0.11(-1.10%) |
Dec 28, 2007 | 10.21 | 10.24 | 9.806 | 9.824 | 300,227 | -0.09(-0.91%) |
Dec 27, 2007 | 9.890 | 10.27 | 9.890 | 9.914 | 151,694 | -0.10(-0.96%) |
Dec 26, 2007 | 9.758 | 10.10 | 9.685 | 10.01 | 182,797 | +0.22(+2.21%) |
Dec 24, 2007 | 9.740 | 9.878 | 9.685 | 9.794 | 42,747 | +0.04(+0.37%) |
Dec 21, 2007 | 9.625 | 9.866 | 9.547 | 9.758 | 206,915 | +0.33(+3.51%) |
Dec 20, 2007 | 9.505 | 9.589 | 9.343 | 9.427 | 254,819 | -0.08(-0.82%) |
Dec 19, 2007 | 9.679 | 9.692 | 9.451 | 9.505 | 294,073 | -0.29(-3.01%) |
Dec 18, 2007 | 9.728 | 10.22 | 9.397 | 9.800 | 408,176 | +0.06(+0.62%) |
Dec 17, 2007 | 9.944 | 9.944 | 9.559 | 9.740 | 454,084 | -0.57(-5.48%) |
Dec 14, 2007 | 10.23 | 10.52 | 10.12 | 10.30 | 322,757 | -0.16(-1.50%) |
Dec 13, 2007 | 10.72 | 10.90 | 10.36 | 10.46 | 518,038 | -0.64(-5.79%) |
Dec 12, 2007 | 11.15 | 11.27 | 10.64 | 11.10 | 709,785 | +0.44(+4.17%) |
Dec 11, 2007 | 11.03 | 11.27 | 10.38 | 10.66 | 711,855 | -0.28(-2.58%) |
Dec 10, 2007 | 10.89 | 11.12 | 10.82 | 10.94 | 247,168 | +0.05(+0.50%) |
Dec 07, 2007 | 10.83 | 11.07 | 10.76 | 10.89 | 442,607 | -0.01(-0.06%) |
Dec 06, 2007 | 10.86 | 11.01 | 10.71 | 10.89 | 266,961 | +0.08(+0.78%) |
Dec 05, 2007 | 10.95 | 11.00 | 10.73 | 10.81 | 395,028 | +0.13(+1.18%) |
Dec 04, 2007 | 10.50 | 10.79 | 10.30 | 10.68 | 202,591 | +0.00(+0.00%) |