Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.20 | 10.69 | 9.600 | 9.633 | 272,005 | -0.71(-6.89%) |
Feb 28, 2008 | 10.66 | 10.66 | 10.29 | 10.35 | 298,429 | -0.38(-3.54%) |
Feb 27, 2008 | 10.66 | 10.82 | 10.61 | 10.73 | 130,452 | +0.01(+0.13%) |
Feb 26, 2008 | 10.38 | 10.90 | 10.34 | 10.71 | 194,398 | +0.24(+2.29%) |
Feb 25, 2008 | 10.67 | 10.77 | 10.43 | 10.47 | 391,299 | -0.21(-1.94%) |
Feb 22, 2008 | 10.66 | 10.71 | 10.32 | 10.68 | 360,199 | +0.22(+2.10%) |
Feb 21, 2008 | 10.57 | 10.82 | 10.46 | 10.46 | 152,893 | -0.05(-0.44%) |
Feb 20, 2008 | 10.25 | 10.51 | 10.23 | 10.51 | 425,629 | +0.16(+1.55%) |
Feb 19, 2008 | 10.08 | 10.43 | 9.973 | 10.35 | 189,616 | +0.38(+3.81%) |
Feb 18, 2008 | 9.960 | 10.11 | 9.633 | 9.967 | 206,206 | +0.00(+0.00%) |
Feb 15, 2008 | 9.960 | 10.11 | 9.633 | 9.967 | 206,206 | -0.05(-0.53%) |
Feb 14, 2008 | 9.867 | 10.45 | 9.767 | 10.02 | 619,699 | +0.15(+1.55%) |
Feb 13, 2008 | 9.767 | 9.960 | 9.647 | 9.867 | 142,174 | +0.19(+2.00%) |
Feb 12, 2008 | 9.853 | 10.09 | 9.587 | 9.673 | 309,169 | -0.14(-1.43%) |
Feb 11, 2008 | 10.03 | 10.03 | 9.667 | 9.813 | 183,093 | -0.19(-1.87%) |
Feb 08, 2008 | 10.06 | 10.15 | 9.793 | 10.00 | 149,995 | -0.11(-1.06%) |
Feb 07, 2008 | 9.300 | 10.15 | 9.300 | 10.11 | 418,338 | +0.77(+8.29%) |
Feb 06, 2008 | 9.573 | 9.887 | 9.313 | 9.333 | 266,830 | -0.18(-1.89%) |
Feb 05, 2008 | 9.600 | 9.913 | 9.467 | 9.513 | 246,682 | -0.31(-3.12%) |
Feb 04, 2008 | 9.727 | 9.900 | 9.520 | 9.820 | 162,432 | +0.01(+0.14%) |
Feb 01, 2008 | 9.460 | 9.910 | 9.460 | 9.807 | 357,988 | +0.40(+4.25%) |
Jan 31, 2008 | 8.867 | 9.500 | 8.780 | 9.407 | 572,679 | +0.37(+4.13%) |
Jan 30, 2008 | 8.673 | 9.387 | 8.607 | 9.033 | 715,672 | +0.20(+2.26%) |
Jan 29, 2008 | 8.933 | 9.000 | 8.700 | 8.833 | 257,173 | -0.15(-1.71%) |
Jan 28, 2008 | 8.853 | 9.133 | 8.433 | 8.987 | 312,376 | -0.04(-0.44%) |
Jan 25, 2008 | 8.947 | 9.233 | 8.793 | 9.027 | 278,535 | +0.26(+2.97%) |
Jan 24, 2008 | 8.893 | 9.033 | 8.660 | 8.767 | 340,695 | +0.09(+1.00%) |
Jan 23, 2008 | 7.833 | 8.900 | 7.700 | 8.680 | 317,439 | +0.74(+9.32%) |
Jan 22, 2008 | 7.667 | 8.200 | 7.667 | 7.940 | 155,152 | +0.04(+0.51%) |
Jan 21, 2008 | 7.993 | 8.093 | 7.720 | 7.900 | 391,707 | +0.00(+0.00%) |
Jan 18, 2008 | 7.993 | 8.093 | 7.720 | 7.900 | 391,707 | -0.10(-1.25%) |
Jan 17, 2008 | 8.020 | 8.373 | 7.967 | 8.000 | 182,149 | -0.01(-0.08%) |
Jan 16, 2008 | 8.307 | 8.307 | 7.967 | 8.007 | 180,543 | -0.01(-0.17%) |
Jan 15, 2008 | 8.040 | 8.147 | 7.980 | 8.020 | 109,392 | -0.07(-0.91%) |
Jan 14, 2008 | 7.973 | 8.333 | 7.947 | 8.093 | 83,962 | +0.09(+1.17%) |
Jan 11, 2008 | 8.187 | 8.187 | 7.940 | 8.000 | 197,121 | -0.30(-3.61%) |
Jan 10, 2008 | 8.247 | 8.567 | 8.005 | 8.300 | 230,323 | -0.05(-0.56%) |
Jan 09, 2008 | 7.960 | 8.387 | 7.933 | 8.347 | 176,815 | +0.33(+4.16%) |
Jan 08, 2008 | 8.073 | 8.280 | 7.940 | 8.013 | 278,721 | -0.05(-0.66%) |
Jan 07, 2008 | 8.000 | 8.333 | 7.933 | 8.067 | 230,245 | +0.07(+0.83%) |
Jan 04, 2008 | 8.033 | 8.133 | 7.967 | 8.000 | 239,799 | -0.08(-0.99%) |
Jan 03, 2008 | 8.487 | 8.493 | 7.980 | 8.080 | 329,368 | -0.42(-4.94%) |
Jan 02, 2008 | 8.820 | 8.820 | 8.393 | 8.500 | 208,201 | -0.37(-4.14%) |
Jan 01, 2008 | 8.380 | 8.953 | 8.380 | 8.867 | 153,667 | +0.00(+0.00%) |
Dec 31, 2007 | 8.380 | 8.953 | 8.380 | 8.867 | 153,667 | +0.41(+4.81%) |
Dec 28, 2007 | 8.540 | 8.793 | 8.400 | 8.460 | 150,259 | -0.01(-0.08%) |
Dec 27, 2007 | 8.980 | 8.980 | 8.453 | 8.467 | 110,914 | -0.51(-5.72%) |
Dec 26, 2007 | 8.520 | 9.000 | 8.467 | 8.980 | 89,493 | +0.44(+5.15%) |
Dec 24, 2007 | 8.853 | 8.900 | 8.540 | 8.540 | 71,571 | -0.25(-2.81%) |
Dec 21, 2007 | 8.800 | 9.020 | 8.647 | 8.787 | 443,547 | +0.12(+1.38%) |
Dec 20, 2007 | 8.767 | 8.767 | 8.533 | 8.667 | 204,864 | +0.00(+0.00%) |
Dec 19, 2007 | 8.633 | 8.793 | 8.567 | 8.667 | 198,706 | -0.04(-0.46%) |
Dec 18, 2007 | 8.873 | 8.947 | 8.553 | 8.707 | 432,360 | -0.17(-1.88%) |
Dec 17, 2007 | 9.147 | 9.433 | 8.873 | 8.873 | 315,361 | -0.35(-3.76%) |
Dec 14, 2007 | 9.120 | 9.607 | 9.093 | 9.220 | 214,786 | -0.04(-0.43%) |
Dec 13, 2007 | 9.220 | 9.540 | 9.093 | 9.260 | 286,080 | -0.10(-1.07%) |
Dec 12, 2007 | 9.933 | 9.940 | 9.120 | 9.360 | 586,228 | -0.30(-3.11%) |
Dec 11, 2007 | 9.953 | 10.11 | 9.587 | 9.660 | 437,196 | -0.27(-2.69%) |
Dec 10, 2007 | 9.233 | 9.980 | 9.233 | 9.927 | 381,184 | +0.70(+7.59%) |
Dec 07, 2007 | 8.787 | 9.327 | 8.787 | 9.227 | 448,941 | +0.45(+5.17%) |
Dec 06, 2007 | 8.767 | 8.960 | 8.460 | 8.773 | 521,182 | -0.03(-0.38%) |
Dec 05, 2007 | 8.480 | 8.807 | 8.407 | 8.807 | 168,517 | +0.53(+6.45%) |
Dec 04, 2007 | 8.320 | 8.400 | 8.240 | 8.273 | 141,801 | -0.15(-1.74%) |