Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.610 | 9.860 | 9.310 | 9.360 | 162,158 | -0.39(-4.00%) |
Feb 28, 2008 | 9.650 | 9.870 | 9.560 | 9.750 | 134,210 | +0.00(+0.00%) |
Feb 27, 2008 | 9.920 | 10.02 | 9.640 | 9.750 | 117,348 | -0.29(-2.89%) |
Feb 26, 2008 | 9.940 | 10.53 | 9.770 | 10.04 | 189,727 | +0.03(+0.30%) |
Feb 25, 2008 | 9.770 | 10.31 | 9.770 | 10.01 | 104,763 | +0.22(+2.25%) |
Feb 22, 2008 | 9.780 | 9.840 | 9.450 | 9.790 | 193,697 | +0.01(+0.10%) |
Feb 21, 2008 | 9.720 | 9.950 | 9.450 | 9.780 | 453,739 | +0.13(+1.35%) |
Feb 20, 2008 | 9.430 | 9.670 | 9.420 | 9.650 | 124,855 | +0.14(+1.47%) |
Feb 19, 2008 | 9.720 | 9.780 | 9.330 | 9.510 | 150,455 | -0.06(-0.63%) |
Feb 18, 2008 | 9.190 | 9.810 | 8.790 | 9.570 | 276,516 | +0.00(+0.00%) |
Feb 15, 2008 | 9.190 | 9.810 | 8.790 | 9.570 | 276,516 | +0.29(+3.13%) |
Feb 14, 2008 | 9.740 | 9.810 | 9.180 | 9.280 | 174,881 | -0.44(-4.53%) |
Feb 13, 2008 | 9.520 | 9.910 | 9.420 | 9.720 | 301,086 | +0.33(+3.51%) |
Feb 12, 2008 | 9.390 | 9.470 | 9.240 | 9.390 | 303,347 | +0.06(+0.64%) |
Feb 11, 2008 | 9.720 | 9.720 | 9.300 | 9.330 | 110,256 | -0.40(-4.11%) |
Feb 08, 2008 | 9.500 | 10.27 | 8.930 | 9.730 | 359,189 | +0.14(+1.46%) |
Feb 07, 2008 | 8.900 | 9.940 | 8.900 | 9.590 | 228,795 | +0.05(+0.52%) |
Feb 06, 2008 | 9.660 | 10.23 | 9.380 | 9.540 | 143,171 | -0.26(-2.65%) |
Feb 05, 2008 | 9.830 | 10.30 | 9.770 | 9.800 | 137,353 | -0.25(-2.49%) |
Feb 04, 2008 | 10.57 | 10.57 | 10.03 | 10.05 | 193,550 | -0.57(-5.37%) |
Feb 01, 2008 | 10.06 | 10.76 | 10.06 | 10.62 | 126,852 | +0.62(+6.20%) |
Jan 31, 2008 | 9.430 | 10.05 | 9.420 | 10.00 | 139,919 | +0.35(+3.63%) |
Jan 30, 2008 | 10.05 | 10.25 | 9.650 | 9.650 | 103,261 | -0.49(-4.83%) |
Jan 29, 2008 | 10.03 | 10.81 | 10.03 | 10.14 | 143,188 | +0.16(+1.60%) |
Jan 28, 2008 | 9.990 | 10.54 | 9.710 | 9.980 | 310,258 | -0.05(-0.50%) |
Jan 25, 2008 | 10.15 | 10.19 | 9.900 | 10.03 | 155,831 | +0.06(+0.60%) |
Jan 24, 2008 | 10.33 | 10.33 | 9.810 | 9.970 | 166,314 | -0.32(-3.11%) |
Jan 23, 2008 | 9.570 | 10.40 | 9.350 | 10.29 | 209,201 | +0.47(+4.79%) |
Jan 22, 2008 | 9.430 | 9.930 | 9.360 | 9.820 | 154,458 | -0.04(-0.41%) |
Jan 21, 2008 | 9.450 | 10.64 | 9.320 | 9.860 | 278,298 | +0.00(+0.00%) |
Jan 18, 2008 | 9.450 | 10.64 | 9.320 | 9.860 | 278,298 | +0.44(+4.67%) |
Jan 17, 2008 | 9.710 | 10.11 | 9.330 | 9.420 | 136,648 | -0.25(-2.59%) |
Jan 16, 2008 | 9.640 | 9.970 | 9.220 | 9.670 | 115,956 | +0.39(+4.20%) |
Jan 15, 2008 | 10.04 | 10.04 | 9.100 | 9.280 | 161,460 | -0.96(-9.38%) |
Jan 14, 2008 | 10.02 | 10.38 | 9.590 | 10.24 | 364,857 | +0.24(+2.40%) |
Jan 11, 2008 | 11.06 | 11.20 | 9.930 | 10.00 | 540,550 | -2.25(-18.37%) |
Jan 10, 2008 | 11.79 | 12.70 | 11.58 | 12.25 | 173,372 | +0.26(+2.17%) |
Jan 09, 2008 | 12.10 | 12.33 | 11.53 | 11.99 | 160,971 | -0.16(-1.32%) |
Jan 08, 2008 | 12.59 | 13.42 | 12.00 | 12.15 | 121,335 | -0.40(-3.19%) |
Jan 07, 2008 | 12.40 | 12.90 | 12.21 | 12.55 | 253,009 | +0.23(+1.87%) |
Jan 04, 2008 | 13.06 | 13.24 | 12.32 | 12.32 | 178,744 | -0.94(-7.09%) |
Jan 03, 2008 | 13.74 | 13.95 | 13.25 | 13.26 | 119,332 | -0.51(-3.70%) |
Jan 02, 2008 | 14.42 | 14.86 | 13.69 | 13.77 | 130,972 | -0.73(-5.03%) |
Jan 01, 2008 | 14.76 | 14.97 | 14.14 | 14.50 | 108,475 | +0.00(+0.00%) |
Dec 31, 2007 | 14.76 | 14.97 | 14.14 | 14.50 | 108,475 | -0.36(-2.42%) |
Dec 28, 2007 | 15.31 | 15.53 | 14.71 | 14.86 | 120,832 | -0.16(-1.07%) |
Dec 27, 2007 | 16.01 | 16.34 | 14.96 | 15.02 | 102,401 | -1.00(-6.24%) |
Dec 26, 2007 | 15.91 | 16.18 | 15.60 | 16.02 | 102,585 | -0.09(-0.56%) |
Dec 24, 2007 | 16.08 | 16.38 | 15.94 | 16.11 | 41,812 | +0.17(+1.07%) |
Dec 21, 2007 | 15.45 | 16.28 | 15.28 | 15.94 | 262,508 | +0.76(+5.01%) |
Dec 20, 2007 | 14.84 | 15.18 | 14.35 | 15.18 | 138,791 | +0.53(+3.62%) |
Dec 19, 2007 | 14.79 | 14.88 | 14.36 | 14.65 | 88,071 | -0.20(-1.35%) |
Dec 18, 2007 | 14.54 | 14.86 | 13.25 | 14.85 | 196,413 | +0.53(+3.70%) |
Dec 17, 2007 | 13.74 | 15.02 | 13.56 | 14.32 | 143,494 | +0.47(+3.39%) |
Dec 14, 2007 | 14.21 | 14.28 | 13.31 | 13.85 | 253,745 | -0.60(-4.15%) |
Dec 13, 2007 | 13.85 | 14.69 | 13.64 | 14.45 | 116,567 | +0.44(+3.14%) |
Dec 12, 2007 | 14.01 | 14.32 | 13.63 | 14.01 | 167,834 | +0.55(+4.09%) |
Dec 11, 2007 | 13.88 | 14.45 | 13.33 | 13.46 | 240,607 | -0.32(-2.32%) |
Dec 10, 2007 | 13.15 | 13.91 | 13.05 | 13.78 | 189,469 | +0.64(+4.87%) |
Dec 07, 2007 | 13.92 | 13.92 | 12.68 | 13.14 | 160,019 | -0.75(-5.40%) |
Dec 06, 2007 | 12.86 | 13.92 | 12.86 | 13.89 | 189,170 | +1.02(+7.93%) |
Dec 05, 2007 | 12.45 | 13.14 | 12.44 | 12.87 | 122,403 | +0.66(+5.41%) |
Dec 04, 2007 | 12.55 | 12.55 | 12.13 | 12.21 | 72,541 | -0.51(-4.01%) |