Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.310 | 9.380 | 8.977 | 9.140 | 583,790 | -0.30(-3.18%) |
Feb 28, 2008 | 9.451 | 9.561 | 9.271 | 9.441 | 298,088 | -0.11(-1.14%) |
Feb 27, 2008 | 9.271 | 9.675 | 9.255 | 9.550 | 290,261 | +0.17(+1.80%) |
Feb 26, 2008 | 9.310 | 9.582 | 9.211 | 9.380 | 152,548 | -0.03(-0.35%) |
Feb 25, 2008 | 8.868 | 9.446 | 8.868 | 9.413 | 209,339 | +0.58(+6.55%) |
Feb 22, 2008 | 9.140 | 9.244 | 8.617 | 8.835 | 361,647 | -0.29(-3.17%) |
Feb 21, 2008 | 9.626 | 9.768 | 9.113 | 9.124 | 155,151 | -0.41(-4.29%) |
Feb 20, 2008 | 9.495 | 9.692 | 9.239 | 9.533 | 284,188 | -0.03(-0.29%) |
Feb 19, 2008 | 9.615 | 9.615 | 9.359 | 9.561 | 325,231 | +0.09(+0.98%) |
Feb 18, 2008 | 9.539 | 9.621 | 9.228 | 9.468 | 163,736 | +0.00(+0.00%) |
Feb 15, 2008 | 9.539 | 9.621 | 9.228 | 9.468 | 163,736 | -0.16(-1.70%) |
Feb 14, 2008 | 9.888 | 9.888 | 9.517 | 9.632 | 212,117 | -0.21(-2.16%) |
Feb 13, 2008 | 9.555 | 9.877 | 9.555 | 9.844 | 218,584 | +0.40(+4.22%) |
Feb 12, 2008 | 9.157 | 9.479 | 8.769 | 9.446 | 228,980 | +0.34(+3.71%) |
Feb 11, 2008 | 9.119 | 9.266 | 8.949 | 9.108 | 97,598 | +0.01(+0.12%) |
Feb 08, 2008 | 9.419 | 9.441 | 8.780 | 9.097 | 203,203 | -0.37(-3.86%) |
Feb 07, 2008 | 9.250 | 9.632 | 9.228 | 9.462 | 219,821 | +0.18(+1.94%) |
Feb 06, 2008 | 9.506 | 9.642 | 9.228 | 9.282 | 138,145 | -0.13(-1.33%) |
Feb 05, 2008 | 9.692 | 9.757 | 9.277 | 9.408 | 163,227 | -0.49(-4.96%) |
Feb 04, 2008 | 9.997 | 10.36 | 9.866 | 9.899 | 129,306 | -0.14(-1.36%) |
Feb 01, 2008 | 10.13 | 10.28 | 9.817 | 10.04 | 155,680 | -0.06(-0.59%) |
Jan 31, 2008 | 9.424 | 10.16 | 9.337 | 10.10 | 223,594 | +0.50(+5.17%) |
Jan 30, 2008 | 9.746 | 10.11 | 9.544 | 9.599 | 234,131 | -0.24(-2.44%) |
Jan 29, 2008 | 9.484 | 9.861 | 9.304 | 9.839 | 238,379 | +0.39(+4.16%) |
Jan 28, 2008 | 9.375 | 9.588 | 8.928 | 9.446 | 208,924 | +0.03(+0.35%) |
Jan 25, 2008 | 10.02 | 10.04 | 9.222 | 9.413 | 256,988 | -0.41(-4.22%) |
Jan 24, 2008 | 10.03 | 10.34 | 9.604 | 9.828 | 659,281 | +0.53(+5.69%) |
Jan 23, 2008 | 9.168 | 9.724 | 8.955 | 9.299 | 420,932 | +0.02(+0.18%) |
Jan 22, 2008 | 8.638 | 9.571 | 8.638 | 9.282 | 311,427 | +0.27(+2.97%) |
Jan 21, 2008 | 9.250 | 9.419 | 8.802 | 9.015 | 452,620 | +0.00(+0.00%) |
Jan 18, 2008 | 9.250 | 9.419 | 8.802 | 9.015 | 452,620 | +0.14(+1.60%) |
Jan 17, 2008 | 9.255 | 9.348 | 8.868 | 8.873 | 466,483 | -0.39(-4.18%) |
Jan 16, 2008 | 9.168 | 9.511 | 9.135 | 9.260 | 599,882 | +0.13(+1.37%) |
Jan 15, 2008 | 9.250 | 9.331 | 9.044 | 9.135 | 323,643 | -0.28(-3.01%) |
Jan 14, 2008 | 9.604 | 9.708 | 9.277 | 9.419 | 383,301 | -0.15(-1.54%) |
Jan 11, 2008 | 9.801 | 10.00 | 9.566 | 9.566 | 209,533 | -0.35(-3.52%) |
Jan 10, 2008 | 9.822 | 10.14 | 9.812 | 9.915 | 273,589 | -0.04(-0.38%) |
Jan 09, 2008 | 9.724 | 10.11 | 9.681 | 9.953 | 298,495 | +0.20(+2.07%) |
Jan 08, 2008 | 10.30 | 10.43 | 9.752 | 9.752 | 308,975 | -0.52(-5.05%) |
Jan 07, 2008 | 10.16 | 10.41 | 10.01 | 10.27 | 248,958 | +0.18(+1.78%) |
Jan 04, 2008 | 10.11 | 10.61 | 10.02 | 10.09 | 358,550 | -0.15(-1.49%) |
Jan 03, 2008 | 10.44 | 10.66 | 10.16 | 10.24 | 339,813 | -0.22(-2.14%) |
Jan 02, 2008 | 10.59 | 10.82 | 10.35 | 10.47 | 301,857 | -0.17(-1.59%) |
Jan 01, 2008 | 10.50 | 10.85 | 10.41 | 10.64 | 223,290 | +0.00(+0.00%) |
Dec 31, 2007 | 10.50 | 10.85 | 10.41 | 10.64 | 223,290 | +0.06(+0.57%) |
Dec 28, 2007 | 10.58 | 10.89 | 10.54 | 10.58 | 158,885 | +0.11(+1.04%) |
Dec 27, 2007 | 10.89 | 11.01 | 10.41 | 10.47 | 168,959 | -0.44(-4.00%) |
Dec 26, 2007 | 10.80 | 11.01 | 10.69 | 10.90 | 186,516 | +0.01(+0.05%) |
Dec 24, 2007 | 10.82 | 11.06 | 10.44 | 10.90 | 121,053 | +0.03(+0.30%) |
Dec 21, 2007 | 10.70 | 10.91 | 10.55 | 10.86 | 673,245 | +0.34(+3.27%) |
Dec 20, 2007 | 10.55 | 10.57 | 10.42 | 10.52 | 272,236 | +0.10(+0.94%) |
Dec 19, 2007 | 10.42 | 10.53 | 10.41 | 10.42 | 238,007 | +0.00(+0.00%) |
Dec 18, 2007 | 10.49 | 10.56 | 10.38 | 10.42 | 435,218 | +0.09(+0.85%) |
Dec 17, 2007 | 10.50 | 10.67 | 10.34 | 10.34 | 237,583 | -0.18(-1.71%) |
Dec 14, 2007 | 10.53 | 10.86 | 10.52 | 10.52 | 139,860 | -0.15(-1.38%) |
Dec 13, 2007 | 10.60 | 10.79 | 10.53 | 10.66 | 238,496 | -0.05(-0.51%) |
Dec 12, 2007 | 10.87 | 10.91 | 10.56 | 10.72 | 146,721 | +0.23(+2.24%) |
Dec 11, 2007 | 11.05 | 11.13 | 10.42 | 10.48 | 297,980 | -0.49(-4.48%) |
Dec 10, 2007 | 11.06 | 11.17 | 10.89 | 10.97 | 211,512 | -0.07(-0.59%) |
Dec 07, 2007 | 11.13 | 11.28 | 10.93 | 11.04 | 163,069 | -0.03(-0.30%) |
Dec 06, 2007 | 10.95 | 11.13 | 10.91 | 11.07 | 421,063 | +0.11(+1.00%) |
Dec 05, 2007 | 11.33 | 11.33 | 10.87 | 10.96 | 213,405 | -0.17(-1.57%) |
Dec 04, 2007 | 11.33 | 11.39 | 11.13 | 11.14 | 137,775 | -0.37(-3.22%) |