Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.568 | 9.583 | 9.276 | 9.303 | 15,738,424 | -0.35(-3.66%) |
Feb 28, 2008 | 9.717 | 9.756 | 9.572 | 9.656 | 15,854,991 | -0.11(-1.14%) |
Feb 27, 2008 | 9.875 | 9.951 | 9.721 | 9.767 | 12,832,037 | -0.18(-1.85%) |
Feb 26, 2008 | 9.871 | 9.971 | 9.809 | 9.951 | 14,865,835 | +0.05(+0.54%) |
Feb 25, 2008 | 9.875 | 9.925 | 9.714 | 9.898 | 10,636,427 | +0.02(+0.23%) |
Feb 22, 2008 | 9.798 | 9.890 | 9.698 | 9.875 | 12,592,557 | +0.16(+1.70%) |
Feb 21, 2008 | 10.11 | 10.16 | 9.691 | 9.710 | 27,616,818 | -0.38(-3.76%) |
Feb 20, 2008 | 10.06 | 10.16 | 9.928 | 10.09 | 16,647,899 | -0.02(-0.19%) |
Feb 19, 2008 | 10.40 | 10.40 | 10.07 | 10.11 | 15,766,046 | -0.20(-1.94%) |
Feb 18, 2008 | 10.06 | 10.34 | 9.936 | 10.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.06 | 10.34 | 9.936 | 10.31 | 16,521,242 | +0.23(+2.25%) |
Feb 14, 2008 | 10.18 | 10.23 | 9.971 | 10.08 | 17,714,372 | -0.07(-0.68%) |
Feb 13, 2008 | 9.967 | 10.20 | 9.936 | 10.15 | 12,308,856 | +0.26(+2.64%) |
Feb 12, 2008 | 9.994 | 10.04 | 9.825 | 9.890 | 19,117,892 | -0.07(-0.73%) |
Feb 11, 2008 | 9.844 | 9.990 | 9.786 | 9.963 | 13,834,891 | +0.10(+0.97%) |
Feb 08, 2008 | 9.660 | 9.909 | 9.648 | 9.867 | 19,929,782 | +0.14(+1.46%) |
Feb 07, 2008 | 9.687 | 9.882 | 9.591 | 9.725 | 14,888,690 | +0.00(+0.04%) |
Feb 06, 2008 | 9.706 | 10.06 | 9.683 | 9.721 | 15,860,418 | -0.00(-0.04%) |
Feb 05, 2008 | 9.813 | 9.986 | 9.702 | 9.725 | 12,083,851 | -0.25(-2.50%) |
Feb 04, 2008 | 9.967 | 10.02 | 9.806 | 9.974 | 12,136,839 | +0.01(+0.08%) |
Feb 01, 2008 | 9.763 | 10.06 | 9.748 | 9.967 | 14,643,077 | +0.20(+2.08%) |
Jan 31, 2008 | 9.756 | 9.986 | 9.591 | 9.763 | 20,695,492 | +0.11(+1.11%) |
Jan 30, 2008 | 9.725 | 9.971 | 9.629 | 9.656 | 14,762,491 | -0.04(-0.44%) |
Jan 29, 2008 | 9.752 | 9.825 | 9.472 | 9.698 | 16,273,812 | -0.02(-0.16%) |
Jan 28, 2008 | 9.763 | 9.825 | 9.606 | 9.714 | 14,703,122 | +0.01(+0.08%) |
Jan 25, 2008 | 10.03 | 10.05 | 9.595 | 9.706 | 14,706,860 | -0.25(-2.47%) |
Jan 24, 2008 | 10.27 | 10.27 | 9.871 | 9.951 | 16,415,844 | -0.27(-2.63%) |
Jan 23, 2008 | 9.645 | 10.35 | 9.541 | 10.22 | 21,935,920 | +0.46(+4.76%) |
Jan 22, 2008 | 9.295 | 9.940 | 9.295 | 9.756 | 19,591,882 | +0.02(+0.16%) |
Jan 21, 2008 | 9.909 | 10.05 | 9.664 | 9.740 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.909 | 10.05 | 9.664 | 9.740 | 22,610,824 | -0.08(-0.86%) |
Jan 17, 2008 | 10.23 | 10.40 | 9.790 | 9.825 | 15,949,329 | -0.34(-3.36%) |
Jan 16, 2008 | 9.756 | 10.31 | 9.714 | 10.17 | 21,423,860 | +0.38(+3.88%) |
Jan 15, 2008 | 9.798 | 9.894 | 9.637 | 9.786 | 17,447,648 | -0.13(-1.32%) |
Jan 14, 2008 | 10.21 | 10.21 | 9.856 | 9.917 | 16,435,756 | -0.23(-2.27%) |
Jan 11, 2008 | 10.28 | 10.38 | 10.03 | 10.15 | 17,027,380 | -0.25(-2.40%) |
Jan 10, 2008 | 10.04 | 10.52 | 9.951 | 10.40 | 22,998,408 | +0.30(+2.92%) |
Jan 09, 2008 | 9.798 | 10.12 | 9.706 | 10.10 | 23,569,714 | +0.30(+3.05%) |
Jan 08, 2008 | 9.879 | 9.917 | 9.691 | 9.802 | 17,863,032 | -0.01(-0.08%) |
Jan 07, 2008 | 9.798 | 9.925 | 9.744 | 9.809 | 13,841,546 | +0.09(+0.91%) |
Jan 04, 2008 | 9.832 | 9.882 | 9.633 | 9.721 | 15,834,286 | -0.19(-1.90%) |
Jan 03, 2008 | 9.902 | 10.05 | 9.886 | 9.909 | 15,785,729 | +0.06(+0.62%) |
Jan 02, 2008 | 10.22 | 10.24 | 9.821 | 9.848 | 16,668,247 | -0.40(-3.89%) |
Jan 01, 2008 | 10.34 | 10.38 | 10.17 | 10.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.34 | 10.38 | 10.17 | 10.25 | 11,791,649 | -0.10(-0.96%) |
Dec 28, 2007 | 10.32 | 10.50 | 10.26 | 10.35 | 10,757,481 | +0.03(+0.30%) |
Dec 27, 2007 | 10.25 | 10.40 | 10.24 | 10.32 | 9,293,390 | -0.05(-0.52%) |
Dec 26, 2007 | 10.49 | 10.49 | 10.25 | 10.37 | 9,011,772 | -0.15(-1.46%) |
Dec 24, 2007 | 10.34 | 10.54 | 10.30 | 10.52 | 4,951,067 | +0.24(+2.35%) |
Dec 21, 2007 | 10.24 | 10.31 | 10.09 | 10.28 | 23,925,192 | +0.07(+0.71%) |
Dec 20, 2007 | 9.982 | 10.23 | 9.982 | 10.21 | 21,678,956 | +0.28(+2.82%) |
Dec 19, 2007 | 10.02 | 10.04 | 9.871 | 9.928 | 14,856,698 | -0.11(-1.11%) |
Dec 18, 2007 | 9.925 | 10.12 | 9.898 | 10.04 | 20,265,398 | +0.17(+1.71%) |
Dec 17, 2007 | 10.21 | 10.23 | 9.829 | 9.871 | 21,125,390 | -0.18(-1.83%) |
Dec 14, 2007 | 9.974 | 10.16 | 9.974 | 10.05 | 19,432,130 | +0.00(+0.00%) |
Dec 13, 2007 | 9.917 | 10.09 | 9.817 | 10.05 | 19,208,818 | +0.09(+0.92%) |
Dec 12, 2007 | 10.36 | 10.36 | 9.786 | 9.963 | 27,260,556 | -0.19(-1.89%) |
Dec 11, 2007 | 10.61 | 10.61 | 9.982 | 10.15 | 43,569,584 | -0.72(-6.60%) |
Dec 10, 2007 | 10.99 | 11.09 | 10.76 | 10.87 | 14,714,174 | -0.02(-0.18%) |
Dec 07, 2007 | 10.92 | 11.01 | 10.87 | 10.89 | 13,027,594 | +0.10(+0.92%) |
Dec 06, 2007 | 10.83 | 10.93 | 10.68 | 10.79 | 13,146,062 | -0.05(-0.42%) |
Dec 05, 2007 | 10.93 | 11.02 | 10.75 | 10.84 | 14,023,470 | -0.02(-0.14%) |
Dec 04, 2007 | 10.99 | 11.15 | 10.85 | 10.85 | 14,217,826 | -0.23(-2.08%) |