Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.98 | 10.99 | 10.59 | 10.70 | 2,408,606 | -0.44(-3.96%) |
Feb 28, 2008 | 11.29 | 11.32 | 10.90 | 11.14 | 3,475,278 | -0.26(-2.24%) |
Feb 27, 2008 | 11.02 | 11.51 | 11.02 | 11.40 | 4,551,008 | +0.44(+4.02%) |
Feb 26, 2008 | 10.62 | 10.96 | 10.62 | 10.96 | 3,011,136 | +0.05(+0.49%) |
Feb 25, 2008 | 10.72 | 10.91 | 10.52 | 10.91 | 3,632,636 | +0.18(+1.64%) |
Feb 22, 2008 | 10.76 | 10.80 | 10.40 | 10.73 | 3,980,825 | +0.19(+1.76%) |
Feb 21, 2008 | 10.67 | 10.86 | 10.45 | 10.54 | 4,430,684 | +0.11(+1.01%) |
Feb 20, 2008 | 9.874 | 10.46 | 9.830 | 10.44 | 4,913,905 | +0.64(+6.57%) |
Feb 19, 2008 | 9.592 | 9.910 | 9.513 | 9.795 | 5,602,577 | +0.88(+9.89%) |
Feb 18, 2008 | 9.090 | 9.134 | 8.772 | 8.913 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.090 | 9.134 | 8.772 | 8.913 | 3,499,305 | +0.11(+1.30%) |
Feb 14, 2008 | 8.631 | 8.940 | 8.578 | 8.799 | 2,964,083 | +0.41(+4.83%) |
Feb 13, 2008 | 8.473 | 8.499 | 8.235 | 8.393 | 2,506,442 | -0.04(-0.52%) |
Feb 12, 2008 | 8.746 | 8.790 | 8.402 | 8.437 | 2,800,873 | -0.15(-1.75%) |
Feb 11, 2008 | 8.481 | 8.702 | 8.384 | 8.587 | 2,257,397 | -0.18(-2.01%) |
Feb 08, 2008 | 8.667 | 8.816 | 8.605 | 8.764 | 2,436,811 | -0.02(-0.20%) |
Feb 07, 2008 | 8.667 | 8.958 | 8.623 | 8.781 | 3,165,181 | +0.33(+3.86%) |
Feb 06, 2008 | 8.640 | 8.728 | 8.420 | 8.455 | 2,693,013 | +0.06(+0.74%) |
Feb 05, 2008 | 8.446 | 8.596 | 8.367 | 8.393 | 3,580,110 | -0.24(-2.76%) |
Feb 04, 2008 | 8.640 | 8.764 | 8.614 | 8.631 | 2,108,217 | +0.02(+0.20%) |
Feb 01, 2008 | 8.649 | 8.790 | 8.526 | 8.614 | 3,384,526 | -0.30(-3.36%) |
Jan 31, 2008 | 8.631 | 9.028 | 8.605 | 8.913 | 3,270,584 | -0.07(-0.78%) |
Jan 30, 2008 | 9.107 | 9.222 | 8.922 | 8.984 | 4,077,931 | -0.13(-1.45%) |
Jan 29, 2008 | 9.240 | 9.284 | 9.099 | 9.116 | 4,550,385 | +0.12(+1.37%) |
Jan 28, 2008 | 8.913 | 9.125 | 8.878 | 8.993 | 5,988,020 | -0.59(-6.16%) |
Jan 25, 2008 | 9.504 | 9.742 | 9.372 | 9.584 | 5,508,433 | -0.77(-7.41%) |
Jan 24, 2008 | 10.09 | 10.38 | 10.09 | 10.35 | 3,872,277 | +0.37(+3.71%) |
Jan 23, 2008 | 9.460 | 9.980 | 9.248 | 9.980 | 4,257,215 | -0.13(-1.31%) |
Jan 22, 2008 | 9.337 | 10.15 | 9.178 | 10.11 | 4,261,787 | +0.36(+3.71%) |
Jan 21, 2008 | 9.866 | 10.13 | 9.266 | 9.751 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.866 | 10.13 | 9.266 | 9.751 | 3,584,052 | +0.07(+0.73%) |
Jan 17, 2008 | 10.24 | 10.24 | 9.636 | 9.680 | 4,551,157 | -0.33(-3.26%) |
Jan 16, 2008 | 10.60 | 10.72 | 9.927 | 10.01 | 6,581,106 | -0.94(-8.62%) |
Jan 15, 2008 | 11.05 | 11.32 | 10.81 | 10.95 | 3,133,622 | -0.39(-3.42%) |
Jan 14, 2008 | 11.56 | 11.56 | 11.22 | 11.34 | 3,241,225 | +0.19(+1.66%) |
Jan 11, 2008 | 11.13 | 11.42 | 11.08 | 11.15 | 4,873,893 | +0.26(+2.35%) |
Jan 10, 2008 | 10.49 | 10.96 | 10.48 | 10.90 | 3,566,013 | +0.17(+1.56%) |
Jan 09, 2008 | 10.71 | 10.88 | 10.54 | 10.73 | 3,800,241 | +0.19(+1.76%) |
Jan 08, 2008 | 10.59 | 11.05 | 10.17 | 10.54 | 4,248,295 | +0.29(+2.84%) |
Jan 07, 2008 | 10.40 | 10.47 | 9.927 | 10.25 | 3,423,265 | +0.00(+0.00%) |
Jan 04, 2008 | 10.15 | 10.44 | 10.10 | 10.25 | 4,185,656 | +0.04(+0.43%) |
Jan 03, 2008 | 9.707 | 10.38 | 9.645 | 10.21 | 5,344,017 | +0.73(+7.72%) |
Jan 02, 2008 | 9.187 | 9.539 | 9.055 | 9.478 | 3,063,678 | +0.39(+4.27%) |
Jan 01, 2008 | 9.310 | 9.310 | 9.028 | 9.090 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.310 | 9.310 | 9.028 | 9.090 | 1,376,483 | -0.28(-3.01%) |
Dec 28, 2007 | 9.372 | 9.487 | 9.293 | 9.372 | 1,522,831 | +0.01(+0.09%) |
Dec 27, 2007 | 9.328 | 9.495 | 9.284 | 9.363 | 1,297,275 | +0.21(+2.31%) |
Dec 26, 2007 | 8.940 | 9.284 | 8.940 | 9.152 | 1,924,629 | +0.20(+2.27%) |
Dec 24, 2007 | 8.869 | 8.966 | 8.861 | 8.949 | 649,842 | +0.13(+1.50%) |
Dec 21, 2007 | 8.720 | 8.869 | 8.429 | 8.816 | 4,248,239 | +0.42(+5.04%) |
Dec 20, 2007 | 8.402 | 8.437 | 8.270 | 8.393 | 1,825,388 | +0.02(+0.21%) |
Dec 19, 2007 | 8.455 | 8.543 | 8.349 | 8.376 | 1,192,128 | -0.24(-2.76%) |
Dec 18, 2007 | 8.534 | 8.623 | 8.323 | 8.614 | 1,697,162 | +0.27(+3.28%) |
Dec 17, 2007 | 8.543 | 8.543 | 8.243 | 8.340 | 2,566,897 | -0.21(-2.47%) |
Dec 14, 2007 | 8.570 | 8.790 | 8.552 | 8.552 | 2,107,530 | -0.40(-4.43%) |
Dec 13, 2007 | 8.975 | 9.178 | 8.772 | 8.949 | 2,159,960 | -0.31(-3.33%) |
Dec 12, 2007 | 9.451 | 9.522 | 9.081 | 9.257 | 2,440,316 | -0.08(-0.85%) |
Dec 11, 2007 | 9.610 | 9.910 | 9.328 | 9.337 | 1,878,300 | -0.23(-2.40%) |
Dec 10, 2007 | 9.372 | 9.566 | 9.372 | 9.566 | 1,288,890 | +0.00(+0.00%) |
Dec 07, 2007 | 9.557 | 9.592 | 9.345 | 9.566 | 1,077,073 | -0.11(-1.09%) |
Dec 06, 2007 | 9.337 | 9.672 | 9.337 | 9.672 | 1,477,914 | +0.38(+4.08%) |
Dec 05, 2007 | 9.451 | 9.451 | 9.134 | 9.293 | 1,445,928 | +0.09(+0.96%) |
Dec 04, 2007 | 9.372 | 9.407 | 8.993 | 9.204 | 1,782,117 | -0.14(-1.51%) |