Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.804 | 9.828 | 9.332 | 9.442 | 21,921 | -0.35(-3.54%) |
Feb 28, 2008 | 9.875 | 9.946 | 9.789 | 9.789 | 16,114 | -0.15(-1.50%) |
Feb 27, 2008 | 9.797 | 10.10 | 9.797 | 9.938 | 15,737 | +0.14(+1.45%) |
Feb 26, 2008 | 9.836 | 9.875 | 9.474 | 9.797 | 23,550 | +0.36(+3.84%) |
Feb 25, 2008 | 9.372 | 9.442 | 8.844 | 9.435 | 42,012 | +0.29(+3.18%) |
Feb 22, 2008 | 9.529 | 9.915 | 9.049 | 9.143 | 53,415 | -0.46(-4.75%) |
Feb 21, 2008 | 9.883 | 9.922 | 9.560 | 9.600 | 33,623 | -0.18(-1.85%) |
Feb 20, 2008 | 9.702 | 9.797 | 9.521 | 9.781 | 26,854 | +0.06(+0.65%) |
Feb 19, 2008 | 9.922 | 9.922 | 9.655 | 9.718 | 13,899 | -0.11(-1.12%) |
Feb 18, 2008 | 9.781 | 9.993 | 9.718 | 9.828 | 16,062 | +0.00(+0.00%) |
Feb 15, 2008 | 9.781 | 9.993 | 9.718 | 9.828 | 16,062 | -0.01(-0.08%) |
Feb 14, 2008 | 10.36 | 10.36 | 9.773 | 9.836 | 21,453 | -0.31(-3.03%) |
Feb 13, 2008 | 10.24 | 10.32 | 9.954 | 10.14 | 16,898 | +0.13(+1.26%) |
Feb 12, 2008 | 10.21 | 10.21 | 9.962 | 10.02 | 14,495 | +0.02(+0.16%) |
Feb 11, 2008 | 9.844 | 10.33 | 9.844 | 10.00 | 49,990 | +0.13(+1.27%) |
Feb 08, 2008 | 9.852 | 10.29 | 9.836 | 9.875 | 53,102 | -0.07(-0.71%) |
Feb 07, 2008 | 9.859 | 10.37 | 9.836 | 9.946 | 96,425 | +0.11(+1.12%) |
Feb 06, 2008 | 9.938 | 10.43 | 9.765 | 9.836 | 111,739 | +0.04(+0.40%) |
Feb 05, 2008 | 9.836 | 10.18 | 9.647 | 9.797 | 52,298 | -0.06(-0.64%) |
Feb 04, 2008 | 9.836 | 10.17 | 9.773 | 9.859 | 95,205 | +0.02(+0.24%) |
Feb 01, 2008 | 9.907 | 10.21 | 9.718 | 9.836 | 77,139 | -0.03(-0.32%) |
Jan 31, 2008 | 9.781 | 9.993 | 9.678 | 9.867 | 105,988 | +0.03(+0.32%) |
Jan 30, 2008 | 9.749 | 10.12 | 9.726 | 9.836 | 45,171 | -0.01(-0.08%) |
Jan 29, 2008 | 9.993 | 10.15 | 9.836 | 9.844 | 33,465 | -0.07(-0.71%) |
Jan 28, 2008 | 9.757 | 10.04 | 9.757 | 9.915 | 30,935 | +0.16(+1.61%) |
Jan 25, 2008 | 10.09 | 10.09 | 9.600 | 9.757 | 42,481 | -0.20(-2.05%) |
Jan 24, 2008 | 10.01 | 10.14 | 9.246 | 9.962 | 50,730 | -0.01(-0.08%) |
Jan 23, 2008 | 9.364 | 9.993 | 8.687 | 9.970 | 56,801 | +0.40(+4.19%) |
Jan 22, 2008 | 9.427 | 10.03 | 9.395 | 9.568 | 46,739 | -0.27(-2.72%) |
Jan 21, 2008 | 9.836 | 10.22 | 9.561 | 9.836 | 41,892 | +0.00(+0.00%) |
Jan 18, 2008 | 9.836 | 10.22 | 9.561 | 9.836 | 41,892 | +0.00(+0.00%) |
Jan 17, 2008 | 10.39 | 10.54 | 9.545 | 9.836 | 28,748 | -0.21(-2.11%) |
Jan 16, 2008 | 10.10 | 10.47 | 9.883 | 10.05 | 39,668 | -0.10(-1.01%) |
Jan 15, 2008 | 10.76 | 11.00 | 9.907 | 10.15 | 31,645 | -0.75(-6.86%) |
Jan 14, 2008 | 11.02 | 11.59 | 10.72 | 10.90 | 23,734 | +0.00(+0.00%) |
Jan 11, 2008 | 11.14 | 11.48 | 10.88 | 10.90 | 28,153 | -0.36(-3.21%) |
Jan 10, 2008 | 10.56 | 11.37 | 10.56 | 11.26 | 15,772 | +0.35(+3.25%) |
Jan 09, 2008 | 10.78 | 10.91 | 10.43 | 10.91 | 22,678 | +0.06(+0.51%) |
Jan 08, 2008 | 11.21 | 11.38 | 10.76 | 10.85 | 10,534 | -0.26(-2.34%) |
Jan 07, 2008 | 10.89 | 11.39 | 10.85 | 11.11 | 7,354 | +0.29(+2.69%) |
Jan 04, 2008 | 10.69 | 10.99 | 10.63 | 10.82 | 23,016 | -0.27(-2.41%) |
Jan 03, 2008 | 11.41 | 11.48 | 10.98 | 11.09 | 11,477 | -0.36(-3.16%) |
Jan 02, 2008 | 11.46 | 11.64 | 11.43 | 11.45 | 15,003 | -0.13(-1.16%) |
Jan 01, 2008 | 11.80 | 11.80 | 11.32 | 11.58 | 18,292 | +0.00(+0.00%) |
Dec 31, 2007 | 11.80 | 11.80 | 11.32 | 11.58 | 18,292 | -0.25(-2.13%) |
Dec 28, 2007 | 11.95 | 12.16 | 11.64 | 11.83 | 20,801 | -0.11(-0.92%) |
Dec 27, 2007 | 12.11 | 12.14 | 11.91 | 11.94 | 9,741 | -0.20(-1.62%) |
Dec 26, 2007 | 11.80 | 12.14 | 11.73 | 12.14 | 25,236 | +0.34(+2.87%) |
Dec 24, 2007 | 11.80 | 11.80 | 11.76 | 11.80 | 7,588 | +0.00(+0.00%) |
Dec 21, 2007 | 11.80 | 11.80 | 11.36 | 11.80 | 52,714 | +0.02(+0.20%) |
Dec 20, 2007 | 11.49 | 11.80 | 11.32 | 11.78 | 14,944 | +0.38(+3.31%) |
Dec 19, 2007 | 11.25 | 11.43 | 11.12 | 11.40 | 24,309 | +0.08(+0.70%) |
Dec 18, 2007 | 11.43 | 11.43 | 11.10 | 11.32 | 19,839 | -0.11(-0.96%) |
Dec 17, 2007 | 11.20 | 11.80 | 11.11 | 11.43 | 20,082 | +0.19(+1.68%) |
Dec 14, 2007 | 11.33 | 11.33 | 11.02 | 11.24 | 8,545 | -0.13(-1.11%) |
Dec 13, 2007 | 11.14 | 11.37 | 10.95 | 11.37 | 5,337 | +0.11(+0.98%) |
Dec 12, 2007 | 11.09 | 11.36 | 10.71 | 11.26 | 32,989 | +0.46(+4.22%) |
Dec 11, 2007 | 11.18 | 11.59 | 10.76 | 10.80 | 22,065 | -0.53(-4.65%) |
Dec 10, 2007 | 11.32 | 11.65 | 11.28 | 11.33 | 22,726 | -0.13(-1.10%) |
Dec 07, 2007 | 11.64 | 11.64 | 11.25 | 11.46 | 24,296 | -0.13(-1.09%) |
Dec 06, 2007 | 11.42 | 11.80 | 10.99 | 11.58 | 30,537 | +0.65(+5.90%) |
Dec 05, 2007 | 10.47 | 11.27 | 10.47 | 10.94 | 30,477 | +0.63(+6.11%) |
Dec 04, 2007 | 10.43 | 10.75 | 10.27 | 10.31 | 35,632 | -0.09(-0.83%) |