Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.818 | 10.01 | 9.469 | 9.520 | 448,607 | -0.54(-5.34%) |
Feb 28, 2008 | 10.78 | 10.78 | 10.05 | 10.06 | 428,724 | -0.72(-6.72%) |
Feb 27, 2008 | 10.91 | 11.06 | 10.68 | 10.78 | 320,776 | -0.13(-1.17%) |
Feb 26, 2008 | 10.47 | 11.17 | 10.47 | 10.91 | 551,217 | +0.43(+4.07%) |
Feb 25, 2008 | 10.24 | 10.50 | 10.12 | 10.48 | 883,527 | +0.14(+1.40%) |
Feb 22, 2008 | 10.35 | 11.17 | 9.912 | 10.34 | 1,497,603 | -0.26(-2.41%) |
Feb 21, 2008 | 10.82 | 11.11 | 10.55 | 10.59 | 852,052 | -0.18(-1.66%) |
Feb 20, 2008 | 10.43 | 10.82 | 10.37 | 10.77 | 513,598 | +0.32(+3.02%) |
Feb 19, 2008 | 10.82 | 10.92 | 10.35 | 10.46 | 815,582 | -0.27(-2.54%) |
Feb 18, 2008 | 10.41 | 10.76 | 10.05 | 10.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.41 | 10.76 | 10.05 | 10.73 | 453,246 | +0.24(+2.28%) |
Feb 14, 2008 | 10.78 | 10.82 | 10.41 | 10.49 | 370,040 | -0.26(-2.38%) |
Feb 13, 2008 | 10.22 | 10.79 | 10.01 | 10.75 | 515,549 | +0.71(+7.05%) |
Feb 12, 2008 | 9.750 | 10.18 | 9.691 | 10.04 | 347,649 | +0.37(+3.88%) |
Feb 11, 2008 | 9.921 | 10.05 | 9.605 | 9.665 | 613,050 | -0.30(-2.99%) |
Feb 08, 2008 | 10.26 | 10.45 | 9.912 | 9.963 | 1,009,040 | -0.05(-0.51%) |
Feb 07, 2008 | 9.963 | 10.30 | 9.844 | 10.01 | 789,515 | +0.09(+0.95%) |
Feb 06, 2008 | 10.36 | 10.53 | 9.861 | 9.921 | 508,157 | -0.41(-3.96%) |
Feb 05, 2008 | 10.29 | 10.88 | 10.13 | 10.33 | 654,109 | -0.07(-0.66%) |
Feb 04, 2008 | 10.55 | 10.59 | 10.29 | 10.40 | 593,691 | -0.24(-2.24%) |
Feb 01, 2008 | 10.68 | 11.01 | 10.56 | 10.64 | 561,777 | +0.10(+0.97%) |
Jan 31, 2008 | 10.53 | 10.82 | 10.41 | 10.53 | 650,760 | -0.18(-1.67%) |
Jan 30, 2008 | 10.49 | 10.98 | 10.27 | 10.71 | 680,281 | +0.20(+1.95%) |
Jan 29, 2008 | 10.36 | 10.52 | 10.13 | 10.51 | 412,650 | +0.28(+2.75%) |
Jan 28, 2008 | 9.946 | 10.36 | 9.699 | 10.23 | 508,978 | +0.23(+2.30%) |
Jan 25, 2008 | 10.24 | 10.30 | 9.818 | 9.997 | 379,798 | -0.14(-1.43%) |
Jan 24, 2008 | 9.844 | 10.26 | 9.631 | 10.14 | 571,750 | +0.55(+5.78%) |
Jan 23, 2008 | 9.188 | 9.665 | 8.949 | 9.588 | 811,338 | +0.21(+2.27%) |
Jan 22, 2008 | 8.710 | 9.512 | 8.514 | 9.375 | 584,187 | +0.29(+3.19%) |
Jan 21, 2008 | 9.563 | 9.639 | 8.949 | 9.085 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.563 | 9.639 | 8.949 | 9.085 | 472,866 | -0.52(-5.41%) |
Jan 17, 2008 | 9.605 | 9.716 | 9.324 | 9.605 | 688,024 | +0.02(+0.18%) |
Jan 16, 2008 | 9.000 | 9.691 | 9.000 | 9.588 | 619,855 | +0.54(+5.93%) |
Jan 15, 2008 | 9.401 | 9.554 | 9.034 | 9.051 | 349,323 | -0.40(-4.24%) |
Jan 14, 2008 | 9.469 | 9.614 | 9.401 | 9.452 | 361,494 | -0.10(-1.07%) |
Jan 11, 2008 | 9.793 | 9.938 | 9.541 | 9.554 | 560,134 | -0.23(-2.35%) |
Jan 10, 2008 | 9.290 | 9.887 | 9.264 | 9.784 | 765,462 | +0.41(+4.36%) |
Jan 09, 2008 | 9.571 | 9.716 | 9.273 | 9.375 | 974,568 | -0.26(-2.74%) |
Jan 08, 2008 | 10.29 | 10.40 | 9.605 | 9.639 | 571,985 | -0.57(-5.59%) |
Jan 07, 2008 | 10.18 | 10.44 | 10.14 | 10.21 | 617,246 | +0.09(+0.84%) |
Jan 04, 2008 | 10.53 | 10.74 | 10.08 | 10.13 | 950,140 | -0.53(-4.96%) |
Jan 03, 2008 | 11.35 | 11.35 | 10.65 | 10.65 | 432,244 | -0.61(-5.45%) |
Jan 02, 2008 | 11.58 | 11.72 | 11.17 | 11.27 | 503,522 | -0.40(-3.43%) |
Jan 01, 2008 | 11.58 | 11.87 | 11.55 | 11.67 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.58 | 11.87 | 11.55 | 11.67 | 908,957 | -0.02(-0.15%) |
Dec 28, 2007 | 12.11 | 12.26 | 11.64 | 11.69 | 283,704 | -0.38(-3.11%) |
Dec 27, 2007 | 12.32 | 12.49 | 12.06 | 12.06 | 586,064 | -0.21(-1.74%) |
Dec 26, 2007 | 12.66 | 12.73 | 12.20 | 12.27 | 393,408 | -0.45(-3.55%) |
Dec 24, 2007 | 12.74 | 12.90 | 12.50 | 12.72 | 154,875 | -0.03(-0.27%) |
Dec 21, 2007 | 12.90 | 12.94 | 12.74 | 12.76 | 845,012 | +0.12(+0.94%) |
Dec 20, 2007 | 12.47 | 12.66 | 12.14 | 12.64 | 463,690 | +0.24(+1.92%) |
Dec 19, 2007 | 12.41 | 12.64 | 12.24 | 12.40 | 347,768 | -0.06(-0.48%) |
Dec 18, 2007 | 12.11 | 12.50 | 12.03 | 12.46 | 417,226 | +0.50(+4.21%) |
Dec 17, 2007 | 12.27 | 12.36 | 11.94 | 11.96 | 394,444 | -0.40(-3.24%) |
Dec 14, 2007 | 12.55 | 12.73 | 12.15 | 12.36 | 543,591 | -0.34(-2.68%) |
Dec 13, 2007 | 12.63 | 12.78 | 12.42 | 12.70 | 525,287 | -0.04(-0.33%) |
Dec 12, 2007 | 13.00 | 13.10 | 12.49 | 12.74 | 302,635 | +0.01(+0.07%) |
Dec 11, 2007 | 13.30 | 13.38 | 12.67 | 12.73 | 380,736 | -0.61(-4.54%) |
Dec 10, 2007 | 13.30 | 13.45 | 13.01 | 13.34 | 548,401 | +0.18(+1.36%) |
Dec 07, 2007 | 13.68 | 13.70 | 13.02 | 13.16 | 595,803 | -0.43(-3.14%) |
Dec 06, 2007 | 13.40 | 13.64 | 13.13 | 13.59 | 796,790 | -0.23(-1.67%) |
Dec 05, 2007 | 14.13 | 14.19 | 13.59 | 13.82 | 358,796 | -0.11(-0.80%) |
Dec 04, 2007 | 13.88 | 14.04 | 13.66 | 13.93 | 345,889 | -0.10(-0.73%) |