Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.66 | 11.82 | 11.21 | 11.33 | 3,722,101 | -0.54(-4.56%) |
Feb 28, 2008 | 11.99 | 12.01 | 11.57 | 11.87 | 2,714,691 | -0.11(-0.89%) |
Feb 27, 2008 | 11.55 | 12.08 | 11.39 | 11.98 | 3,798,029 | +0.36(+3.08%) |
Feb 26, 2008 | 11.40 | 11.76 | 11.38 | 11.62 | 4,032,895 | +0.12(+1.01%) |
Feb 25, 2008 | 11.48 | 11.80 | 11.13 | 11.50 | 5,174,617 | +0.00(+0.00%) |
Feb 22, 2008 | 11.32 | 11.51 | 11.06 | 11.50 | 3,090,953 | +0.17(+1.54%) |
Feb 21, 2008 | 11.60 | 11.91 | 11.22 | 11.33 | 4,779,986 | -0.24(-2.09%) |
Feb 20, 2008 | 11.02 | 11.73 | 10.91 | 11.57 | 6,777,844 | +0.65(+5.93%) |
Feb 19, 2008 | 10.81 | 11.27 | 10.64 | 10.92 | 4,520,133 | +0.03(+0.27%) |
Feb 18, 2008 | 10.22 | 11.08 | 10.04 | 10.89 | 6,439,632 | +0.00(+0.00%) |
Feb 15, 2008 | 10.22 | 11.08 | 10.04 | 10.89 | 6,439,632 | +0.57(+5.53%) |
Feb 14, 2008 | 10.50 | 11.05 | 10.17 | 10.32 | 16,127,686 | +1.23(+13.51%) |
Feb 13, 2008 | 8.445 | 9.112 | 8.348 | 9.093 | 7,436,059 | +0.85(+10.33%) |
Feb 12, 2008 | 7.932 | 8.464 | 7.932 | 8.242 | 4,403,180 | +0.37(+4.67%) |
Feb 11, 2008 | 7.932 | 8.164 | 7.806 | 7.874 | 2,818,174 | -0.09(-1.09%) |
Feb 08, 2008 | 7.690 | 8.019 | 7.584 | 7.961 | 2,911,055 | +0.28(+3.65%) |
Feb 07, 2008 | 7.410 | 7.922 | 7.207 | 7.681 | 3,591,773 | +0.21(+2.85%) |
Feb 06, 2008 | 7.855 | 7.971 | 7.468 | 7.468 | 1,872,484 | -0.31(-3.98%) |
Feb 05, 2008 | 8.271 | 8.319 | 7.719 | 7.777 | 3,304,299 | -0.10(-1.23%) |
Feb 04, 2008 | 7.690 | 7.971 | 7.690 | 7.874 | 2,045,087 | +0.22(+2.91%) |
Feb 01, 2008 | 7.400 | 7.729 | 7.332 | 7.652 | 2,289,433 | +0.26(+3.53%) |
Jan 31, 2008 | 6.945 | 7.419 | 6.800 | 7.390 | 2,771,799 | +0.32(+4.51%) |
Jan 30, 2008 | 7.110 | 7.253 | 6.897 | 7.071 | 1,913,543 | -0.05(-0.68%) |
Jan 29, 2008 | 7.052 | 7.158 | 6.916 | 7.120 | 1,452,174 | +0.13(+1.80%) |
Jan 28, 2008 | 6.723 | 7.013 | 6.607 | 6.994 | 1,248,369 | +0.24(+3.58%) |
Jan 25, 2008 | 6.984 | 7.120 | 6.704 | 6.752 | 2,314,281 | -0.03(-0.43%) |
Jan 24, 2008 | 6.520 | 7.042 | 6.520 | 6.781 | 3,832,558 | +0.31(+4.78%) |
Jan 23, 2008 | 6.172 | 6.539 | 5.939 | 6.471 | 3,184,929 | +0.14(+2.14%) |
Jan 22, 2008 | 6.297 | 6.530 | 6.096 | 6.336 | 2,800,578 | -0.11(-1.65%) |
Jan 21, 2008 | 6.549 | 6.636 | 6.268 | 6.442 | 2,829,626 | +0.00(+0.00%) |
Jan 18, 2008 | 6.549 | 6.636 | 6.268 | 6.442 | 2,829,626 | +0.09(+1.37%) |
Jan 17, 2008 | 6.452 | 6.713 | 6.336 | 6.355 | 2,062,715 | -0.09(-1.35%) |
Jan 16, 2008 | 6.539 | 6.771 | 6.249 | 6.442 | 3,288,136 | -0.15(-2.35%) |
Jan 15, 2008 | 6.549 | 6.752 | 6.500 | 6.597 | 2,434,436 | -0.06(-0.87%) |
Jan 14, 2008 | 6.433 | 6.733 | 6.297 | 6.655 | 2,037,720 | +0.30(+4.72%) |
Jan 11, 2008 | 6.684 | 6.704 | 6.355 | 6.355 | 2,452,202 | -0.40(-5.87%) |
Jan 10, 2008 | 6.742 | 6.945 | 6.617 | 6.752 | 2,633,467 | -0.08(-1.13%) |
Jan 09, 2008 | 6.916 | 7.033 | 6.491 | 6.829 | 2,946,214 | -0.08(-1.12%) |
Jan 08, 2008 | 6.916 | 7.361 | 6.887 | 6.907 | 4,089,914 | -0.07(-0.97%) |
Jan 07, 2008 | 7.303 | 7.400 | 6.820 | 6.974 | 2,320,776 | -0.34(-4.63%) |
Jan 04, 2008 | 7.652 | 7.777 | 7.149 | 7.313 | 3,534,379 | -0.45(-5.85%) |
Jan 03, 2008 | 8.087 | 8.222 | 7.700 | 7.768 | 1,643,460 | -0.24(-3.02%) |
Jan 02, 2008 | 8.222 | 8.435 | 7.932 | 8.010 | 1,404,646 | -0.24(-2.93%) |
Jan 01, 2008 | 8.445 | 8.600 | 8.213 | 8.251 | 1,187,686 | +0.00(+0.00%) |
Dec 31, 2007 | 8.445 | 8.600 | 8.213 | 8.251 | 1,187,686 | -0.25(-2.96%) |
Dec 28, 2007 | 8.716 | 8.841 | 8.464 | 8.503 | 1,079,590 | +0.00(+0.00%) |
Dec 27, 2007 | 8.832 | 8.938 | 8.425 | 8.503 | 1,009,169 | -0.36(-4.04%) |
Dec 26, 2007 | 8.619 | 8.938 | 8.619 | 8.861 | 1,102,245 | +0.17(+2.00%) |
Dec 24, 2007 | 8.561 | 8.725 | 8.435 | 8.687 | 512,634 | +0.14(+1.58%) |
Dec 21, 2007 | 8.600 | 8.721 | 8.377 | 8.551 | 2,502,523 | +0.10(+1.14%) |
Dec 20, 2007 | 8.213 | 8.484 | 8.184 | 8.455 | 2,142,853 | +0.37(+4.55%) |
Dec 19, 2007 | 7.913 | 8.184 | 7.748 | 8.087 | 2,848,385 | +0.17(+2.20%) |
Dec 18, 2007 | 8.222 | 8.222 | 7.671 | 7.913 | 3,588,135 | -0.21(-2.62%) |
Dec 17, 2007 | 8.348 | 8.484 | 8.126 | 8.126 | 1,465,609 | -0.26(-3.11%) |
Dec 14, 2007 | 8.261 | 8.513 | 8.261 | 8.387 | 1,400,141 | -0.01(-0.12%) |
Dec 13, 2007 | 8.261 | 8.580 | 8.203 | 8.396 | 1,473,541 | -0.04(-0.46%) |
Dec 12, 2007 | 8.445 | 8.687 | 8.251 | 8.435 | 3,096,727 | +0.22(+2.71%) |
Dec 11, 2007 | 8.745 | 8.832 | 8.203 | 8.213 | 2,072,234 | -0.47(-5.46%) |
Dec 10, 2007 | 8.561 | 8.764 | 8.474 | 8.687 | 1,339,109 | +0.16(+1.93%) |
Dec 07, 2007 | 8.435 | 8.638 | 8.193 | 8.522 | 2,408,466 | +0.09(+1.03%) |
Dec 06, 2007 | 8.232 | 8.435 | 8.029 | 8.435 | 2,889,699 | +0.21(+2.59%) |
Dec 05, 2007 | 8.106 | 8.338 | 8.029 | 8.222 | 1,860,935 | +0.25(+3.16%) |
Dec 04, 2007 | 7.787 | 8.048 | 7.729 | 7.971 | 2,394,388 | +0.14(+1.73%) |