Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.950 | 9.453 | 8.760 | 8.899 | 935,774 | -0.34(-3.66%) |
Feb 28, 2008 | 9.427 | 9.496 | 9.124 | 9.236 | 603,384 | -0.18(-1.93%) |
Feb 27, 2008 | 9.227 | 9.522 | 9.158 | 9.418 | 509,001 | +0.18(+1.97%) |
Feb 26, 2008 | 8.864 | 9.331 | 8.829 | 9.236 | 447,300 | +0.33(+3.69%) |
Feb 25, 2008 | 8.743 | 8.942 | 8.457 | 8.907 | 572,969 | +0.14(+1.58%) |
Feb 22, 2008 | 8.743 | 8.899 | 8.249 | 8.769 | 834,766 | +0.09(+1.00%) |
Feb 21, 2008 | 9.124 | 9.721 | 8.466 | 8.682 | 2,671,938 | -4.02(-31.63%) |
Feb 20, 2008 | 12.11 | 12.88 | 11.93 | 12.70 | 354,198 | +0.55(+4.49%) |
Feb 19, 2008 | 12.20 | 12.32 | 11.80 | 12.15 | 302,096 | +0.20(+1.67%) |
Feb 18, 2008 | 11.69 | 11.99 | 11.48 | 11.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.69 | 11.99 | 11.48 | 11.95 | 92,881 | +0.19(+1.62%) |
Feb 14, 2008 | 12.19 | 12.36 | 11.47 | 11.76 | 242,370 | -0.44(-3.62%) |
Feb 13, 2008 | 12.22 | 12.22 | 11.95 | 12.21 | 112,752 | +0.09(+0.71%) |
Feb 12, 2008 | 11.88 | 12.15 | 11.75 | 12.12 | 120,145 | +0.29(+2.49%) |
Feb 11, 2008 | 11.88 | 12.08 | 11.45 | 11.82 | 118,528 | +0.08(+0.66%) |
Feb 08, 2008 | 12.12 | 12.14 | 11.51 | 11.75 | 222,397 | -0.46(-3.76%) |
Feb 07, 2008 | 11.78 | 12.55 | 11.67 | 12.21 | 188,882 | +0.42(+3.52%) |
Feb 06, 2008 | 11.90 | 12.25 | 11.64 | 11.79 | 237,518 | +0.07(+0.59%) |
Feb 05, 2008 | 12.13 | 12.32 | 11.31 | 11.72 | 491,903 | -1.29(-9.91%) |
Feb 04, 2008 | 13.41 | 13.43 | 12.64 | 13.01 | 236,709 | -0.45(-3.34%) |
Feb 01, 2008 | 13.39 | 13.61 | 13.00 | 13.46 | 141,466 | +0.27(+2.03%) |
Jan 31, 2008 | 12.78 | 13.38 | 12.72 | 13.19 | 275,699 | +0.23(+1.80%) |
Jan 30, 2008 | 12.94 | 13.49 | 12.58 | 12.96 | 201,828 | +0.04(+0.34%) |
Jan 29, 2008 | 12.59 | 12.95 | 12.13 | 12.91 | 265,149 | +0.42(+3.32%) |
Jan 28, 2008 | 11.42 | 12.52 | 11.30 | 12.50 | 299,451 | +1.08(+9.48%) |
Jan 25, 2008 | 12.11 | 12.32 | 11.31 | 11.42 | 207,020 | -0.47(-3.93%) |
Jan 24, 2008 | 11.31 | 12.28 | 11.31 | 11.88 | 346,355 | +0.58(+5.13%) |
Jan 23, 2008 | 9.955 | 11.69 | 9.816 | 11.30 | 478,618 | +1.00(+9.75%) |
Jan 22, 2008 | 9.877 | 10.78 | 9.799 | 10.30 | 375,459 | +0.01(+0.08%) |
Jan 21, 2008 | 10.70 | 11.06 | 10.20 | 10.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.70 | 11.06 | 10.20 | 10.29 | 204,948 | -0.49(-4.57%) |
Jan 17, 2008 | 10.93 | 11.06 | 10.53 | 10.79 | 174,326 | -0.07(-0.64%) |
Jan 16, 2008 | 10.66 | 11.09 | 10.66 | 10.85 | 318,039 | +0.18(+1.70%) |
Jan 15, 2008 | 11.10 | 11.17 | 10.63 | 10.67 | 199,279 | -0.48(-4.34%) |
Jan 14, 2008 | 11.42 | 11.42 | 10.85 | 11.16 | 142,788 | -0.13(-1.15%) |
Jan 11, 2008 | 11.59 | 11.69 | 11.26 | 11.29 | 194,676 | -0.36(-3.12%) |
Jan 10, 2008 | 10.99 | 11.84 | 10.87 | 11.65 | 318,385 | +0.57(+5.16%) |
Jan 09, 2008 | 10.60 | 11.15 | 10.50 | 11.08 | 311,800 | +0.49(+4.66%) |
Jan 08, 2008 | 10.87 | 11.22 | 10.51 | 10.59 | 318,270 | -0.25(-2.32%) |
Jan 07, 2008 | 10.61 | 11.11 | 10.40 | 10.84 | 373,764 | +0.36(+3.47%) |
Jan 04, 2008 | 10.97 | 11.12 | 10.29 | 10.47 | 380,769 | -0.59(-5.32%) |
Jan 03, 2008 | 11.77 | 12.20 | 10.96 | 11.06 | 337,678 | -0.74(-6.24%) |
Jan 02, 2008 | 11.89 | 12.22 | 11.73 | 11.80 | 256,811 | -0.09(-0.73%) |
Jan 01, 2008 | 11.58 | 12.24 | 11.43 | 11.88 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.58 | 12.24 | 11.43 | 11.88 | 278,282 | +0.35(+3.00%) |
Dec 28, 2007 | 12.21 | 12.38 | 11.47 | 11.54 | 254,038 | -0.47(-3.89%) |
Dec 27, 2007 | 12.38 | 12.51 | 11.97 | 12.01 | 143,828 | -0.30(-2.46%) |
Dec 26, 2007 | 12.62 | 12.72 | 12.18 | 12.31 | 205,749 | -0.29(-2.34%) |
Dec 24, 2007 | 12.87 | 12.94 | 12.58 | 12.60 | 50,946 | -0.09(-0.68%) |
Dec 21, 2007 | 12.65 | 12.74 | 12.38 | 12.69 | 332,710 | +0.31(+2.52%) |
Dec 20, 2007 | 12.86 | 12.90 | 12.12 | 12.38 | 235,901 | -0.30(-2.39%) |
Dec 19, 2007 | 12.89 | 12.98 | 12.56 | 12.68 | 129,849 | -0.30(-2.33%) |
Dec 18, 2007 | 12.77 | 12.98 | 12.30 | 12.98 | 538,229 | +0.37(+2.95%) |
Dec 17, 2007 | 12.37 | 12.81 | 12.14 | 12.61 | 187,958 | +0.11(+0.90%) |
Dec 14, 2007 | 13.05 | 13.12 | 12.46 | 12.50 | 177,445 | -0.75(-5.68%) |
Dec 13, 2007 | 13.43 | 13.53 | 12.90 | 13.25 | 162,196 | -0.34(-2.48%) |
Dec 12, 2007 | 13.93 | 14.09 | 13.24 | 13.59 | 207,620 | +0.03(+0.19%) |
Dec 11, 2007 | 14.06 | 14.28 | 13.42 | 13.56 | 169,821 | -0.44(-3.15%) |
Dec 10, 2007 | 13.87 | 14.18 | 13.59 | 14.01 | 171,438 | +0.10(+0.75%) |
Dec 07, 2007 | 13.47 | 14.07 | 13.33 | 13.90 | 179,190 | +0.44(+3.28%) |
Dec 06, 2007 | 12.90 | 13.49 | 12.85 | 13.46 | 175,712 | +0.56(+4.36%) |
Dec 05, 2007 | 13.39 | 13.43 | 12.72 | 12.90 | 188,882 | -0.22(-1.71%) |
Dec 04, 2007 | 12.98 | 13.46 | 12.82 | 13.12 | 196,622 | +0.01(+0.07%) |