Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.855 | 10.63 | 9.778 | 10.18 | 468,884 | +0.25(+2.50%) |
Feb 28, 2008 | 10.00 | 10.08 | 9.718 | 9.932 | 821,453 | +0.39(+4.13%) |
Feb 27, 2008 | 10.12 | 10.45 | 9.538 | 9.538 | 543,115 | -0.67(-6.54%) |
Feb 26, 2008 | 9.684 | 10.32 | 9.666 | 10.21 | 279,560 | +0.47(+4.83%) |
Feb 25, 2008 | 9.418 | 9.829 | 9.281 | 9.735 | 139,928 | +0.30(+3.17%) |
Feb 22, 2008 | 9.401 | 9.495 | 9.127 | 9.435 | 153,839 | +0.03(+0.27%) |
Feb 21, 2008 | 9.726 | 10.00 | 9.376 | 9.410 | 157,743 | -0.18(-1.87%) |
Feb 20, 2008 | 9.504 | 9.709 | 9.393 | 9.589 | 189,540 | +0.01(+0.09%) |
Feb 19, 2008 | 9.615 | 9.786 | 9.521 | 9.581 | 118,185 | +0.11(+1.17%) |
Feb 18, 2008 | 9.444 | 9.504 | 9.222 | 9.470 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.444 | 9.504 | 9.222 | 9.470 | 176,401 | -0.03(-0.36%) |
Feb 14, 2008 | 9.983 | 9.983 | 9.444 | 9.504 | 115,847 | -0.44(-4.39%) |
Feb 13, 2008 | 9.589 | 10.02 | 9.589 | 9.940 | 196,867 | +0.50(+5.25%) |
Feb 12, 2008 | 9.521 | 9.675 | 9.316 | 9.444 | 146,475 | -0.04(-0.45%) |
Feb 11, 2008 | 9.461 | 9.743 | 9.290 | 9.487 | 155,008 | +0.08(+0.82%) |
Feb 08, 2008 | 9.957 | 9.957 | 9.145 | 9.410 | 289,326 | -0.58(-5.82%) |
Feb 07, 2008 | 9.615 | 10.00 | 9.461 | 9.991 | 310,251 | +0.36(+3.73%) |
Feb 06, 2008 | 9.897 | 10.03 | 9.521 | 9.632 | 230,642 | -0.17(-1.75%) |
Feb 05, 2008 | 10.14 | 10.35 | 9.761 | 9.803 | 296,339 | -0.56(-5.37%) |
Feb 04, 2008 | 10.09 | 10.47 | 9.880 | 10.36 | 326,149 | +0.27(+2.71%) |
Feb 01, 2008 | 10.52 | 10.52 | 9.769 | 10.09 | 376,588 | -0.41(-3.91%) |
Jan 31, 2008 | 9.735 | 10.52 | 9.624 | 10.50 | 358,297 | +0.56(+5.59%) |
Jan 30, 2008 | 9.786 | 10.50 | 9.756 | 9.940 | 317,849 | +0.06(+0.61%) |
Jan 29, 2008 | 9.880 | 10.14 | 9.641 | 9.880 | 222,927 | -0.03(-0.26%) |
Jan 28, 2008 | 9.487 | 9.932 | 9.230 | 9.906 | 294,119 | +0.41(+4.32%) |
Jan 25, 2008 | 9.376 | 9.512 | 9.153 | 9.495 | 350,932 | +0.25(+2.68%) |
Jan 24, 2008 | 9.179 | 9.376 | 8.922 | 9.247 | 271,798 | +0.11(+1.22%) |
Jan 23, 2008 | 8.494 | 9.196 | 8.144 | 9.136 | 416,379 | +0.42(+4.81%) |
Jan 22, 2008 | 8.024 | 8.794 | 7.990 | 8.717 | 483,847 | +0.35(+4.19%) |
Jan 21, 2008 | 8.683 | 8.785 | 8.152 | 8.366 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.683 | 8.785 | 8.152 | 8.366 | 354,673 | -0.29(-3.36%) |
Jan 17, 2008 | 9.068 | 9.187 | 8.589 | 8.657 | 282,780 | -0.42(-4.62%) |
Jan 16, 2008 | 9.564 | 9.718 | 8.982 | 9.076 | 501,616 | -0.47(-4.93%) |
Jan 15, 2008 | 9.675 | 9.684 | 9.187 | 9.547 | 212,874 | -0.25(-2.53%) |
Jan 14, 2008 | 9.564 | 9.855 | 9.521 | 9.795 | 126,134 | +0.32(+3.34%) |
Jan 11, 2008 | 9.709 | 9.838 | 9.470 | 9.478 | 224,925 | -0.33(-3.32%) |
Jan 10, 2008 | 9.624 | 9.957 | 9.512 | 9.803 | 213,896 | +0.07(+0.70%) |
Jan 09, 2008 | 9.410 | 9.735 | 9.256 | 9.735 | 236,604 | +0.25(+2.61%) |
Jan 08, 2008 | 10.03 | 10.27 | 9.418 | 9.487 | 331,644 | -0.50(-5.05%) |
Jan 07, 2008 | 9.812 | 10.20 | 9.675 | 9.991 | 201,417 | +0.21(+2.10%) |
Jan 04, 2008 | 10.12 | 10.17 | 9.726 | 9.786 | 204,972 | -0.45(-4.43%) |
Jan 03, 2008 | 10.66 | 10.71 | 10.24 | 10.24 | 263,327 | -0.30(-2.84%) |
Jan 02, 2008 | 10.94 | 10.94 | 10.42 | 10.54 | 303,354 | -0.39(-3.60%) |
Jan 01, 2008 | 11.35 | 11.38 | 10.78 | 10.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.35 | 11.38 | 10.78 | 10.93 | 262,322 | -0.45(-3.98%) |
Dec 28, 2007 | 11.29 | 11.43 | 11.28 | 11.39 | 319,252 | +0.09(+0.83%) |
Dec 27, 2007 | 11.29 | 11.45 | 11.21 | 11.29 | 260,226 | +0.05(+0.46%) |
Dec 26, 2007 | 11.32 | 11.32 | 11.15 | 11.24 | 156,177 | -0.13(-1.13%) |
Dec 24, 2007 | 11.15 | 11.37 | 11.12 | 11.37 | 109,768 | +0.14(+1.22%) |
Dec 21, 2007 | 11.07 | 11.23 | 11.03 | 11.23 | 678,663 | +0.36(+3.30%) |
Dec 20, 2007 | 10.48 | 10.87 | 10.42 | 10.87 | 519,150 | +0.48(+4.61%) |
Dec 19, 2007 | 10.15 | 10.42 | 10.09 | 10.39 | 318,785 | +0.20(+1.93%) |
Dec 18, 2007 | 9.974 | 10.26 | 9.906 | 10.20 | 253,087 | +0.37(+3.74%) |
Dec 17, 2007 | 9.761 | 9.932 | 9.581 | 9.829 | 454,739 | -0.03(-0.26%) |
Dec 14, 2007 | 9.940 | 10.20 | 9.855 | 9.855 | 187,974 | -0.23(-2.29%) |
Dec 13, 2007 | 9.855 | 10.15 | 9.855 | 10.09 | 308,462 | +0.13(+1.29%) |
Dec 12, 2007 | 10.33 | 10.45 | 9.914 | 9.957 | 343,363 | -0.11(-1.10%) |
Dec 11, 2007 | 10.48 | 10.50 | 9.949 | 10.07 | 611,034 | -0.39(-3.76%) |
Dec 10, 2007 | 10.36 | 10.50 | 10.28 | 10.46 | 349,179 | +0.15(+1.41%) |
Dec 07, 2007 | 9.923 | 10.36 | 9.795 | 10.32 | 632,543 | +0.39(+3.97%) |
Dec 06, 2007 | 9.838 | 10.09 | 9.718 | 9.923 | 880,955 | +0.09(+0.96%) |
Dec 05, 2007 | 9.743 | 9.863 | 9.701 | 9.829 | 352,218 | +0.28(+2.96%) |
Dec 04, 2007 | 9.504 | 9.735 | 9.324 | 9.547 | 530,840 | -0.08(-0.80%) |