Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.41 | 11.41 | 10.91 | 11.34 | 11,218 | -0.06(-0.53%) |
Feb 28, 2008 | 11.12 | 11.41 | 11.12 | 11.40 | 14,190 | +0.30(+2.72%) |
Feb 27, 2008 | 11.37 | 11.38 | 11.10 | 11.10 | 19,896 | -0.21(-1.90%) |
Feb 26, 2008 | 11.34 | 11.44 | 11.26 | 11.32 | 10,861 | +0.18(+1.63%) |
Feb 25, 2008 | 11.34 | 11.46 | 11.14 | 11.14 | 6,853 | -0.23(-2.07%) |
Feb 22, 2008 | 12.01 | 12.01 | 11.26 | 11.37 | 27,081 | -0.25(-2.14%) |
Feb 21, 2008 | 11.67 | 11.88 | 11.44 | 11.62 | 8,991 | -0.04(-0.35%) |
Feb 20, 2008 | 12.03 | 12.15 | 11.51 | 11.66 | 45,008 | -0.36(-3.01%) |
Feb 19, 2008 | 11.40 | 12.21 | 11.32 | 12.02 | 24,728 | +0.59(+5.17%) |
Feb 18, 2008 | 11.63 | 12.35 | 11.28 | 11.43 | 54,763 | +0.00(+0.00%) |
Feb 15, 2008 | 11.63 | 12.35 | 11.28 | 11.43 | 54,763 | -0.46(-3.84%) |
Feb 14, 2008 | 11.59 | 12.02 | 11.58 | 11.89 | 26,221 | +0.17(+1.43%) |
Feb 13, 2008 | 11.34 | 12.07 | 11.34 | 11.72 | 45,958 | +0.39(+3.44%) |
Feb 12, 2008 | 10.67 | 11.33 | 10.67 | 11.33 | 25,787 | +0.26(+2.37%) |
Feb 11, 2008 | 11.01 | 11.07 | 10.85 | 11.07 | 11,917 | +0.14(+1.29%) |
Feb 08, 2008 | 10.19 | 11.12 | 9.981 | 10.93 | 41,841 | +0.52(+5.03%) |
Feb 07, 2008 | 10.53 | 10.81 | 9.941 | 10.40 | 19,591 | -0.12(-1.15%) |
Feb 06, 2008 | 10.40 | 11.11 | 9.867 | 10.52 | 14,411 | +0.07(+0.71%) |
Feb 05, 2008 | 10.47 | 10.79 | 10.00 | 10.45 | 14,228 | +0.16(+1.57%) |
Feb 04, 2008 | 9.974 | 10.79 | 9.404 | 10.29 | 35,537 | +0.19(+1.86%) |
Feb 01, 2008 | 11.00 | 11.04 | 9.665 | 10.10 | 9,543 | -0.71(-6.58%) |
Jan 31, 2008 | 10.28 | 10.98 | 9.672 | 10.81 | 30,848 | +0.56(+5.43%) |
Jan 30, 2008 | 9.645 | 10.44 | 9.477 | 10.26 | 28,199 | +0.73(+7.68%) |
Jan 29, 2008 | 10.03 | 10.04 | 9.068 | 9.524 | 33,210 | -0.28(-2.87%) |
Jan 28, 2008 | 9.296 | 10.00 | 9.296 | 9.806 | 18,343 | +0.12(+1.25%) |
Jan 25, 2008 | 9.397 | 9.706 | 9.155 | 9.686 | 12,213 | +0.14(+1.48%) |
Jan 24, 2008 | 8.847 | 9.565 | 8.847 | 9.545 | 10,282 | +1.07(+12.68%) |
Jan 23, 2008 | 8.558 | 8.766 | 8.336 | 8.471 | 13,876 | -0.09(-1.02%) |
Jan 22, 2008 | 8.222 | 9.417 | 8.054 | 8.558 | 15,211 | +0.15(+1.84%) |
Jan 21, 2008 | 8.753 | 9.336 | 8.397 | 8.404 | 17,411 | +0.00(+0.00%) |
Jan 18, 2008 | 8.753 | 9.336 | 8.397 | 8.404 | 17,411 | -0.15(-1.80%) |
Jan 17, 2008 | 8.779 | 9.075 | 8.424 | 8.558 | 26,705 | -0.23(-2.67%) |
Jan 16, 2008 | 9.088 | 9.276 | 8.766 | 8.793 | 46,422 | -0.05(-0.53%) |
Jan 15, 2008 | 8.833 | 8.860 | 8.726 | 8.840 | 21,984 | -0.05(-0.60%) |
Jan 14, 2008 | 8.820 | 9.155 | 8.712 | 8.893 | 55,264 | -0.13(-1.49%) |
Jan 11, 2008 | 9.028 | 9.128 | 9.001 | 9.028 | 30,503 | -0.01(-0.07%) |
Jan 10, 2008 | 9.014 | 9.034 | 8.927 | 9.034 | 21,604 | -0.03(-0.37%) |
Jan 09, 2008 | 9.061 | 9.135 | 8.927 | 9.068 | 28,007 | +0.01(+0.15%) |
Jan 08, 2008 | 9.061 | 9.222 | 8.759 | 9.055 | 48,539 | -0.01(-0.07%) |
Jan 07, 2008 | 9.826 | 9.826 | 9.048 | 9.061 | 70,534 | -0.88(-8.81%) |
Jan 04, 2008 | 10.56 | 10.61 | 9.894 | 9.937 | 46,185 | -0.69(-6.47%) |
Jan 03, 2008 | 10.89 | 10.92 | 10.61 | 10.63 | 27,216 | -0.26(-2.34%) |
Jan 02, 2008 | 11.02 | 11.11 | 10.75 | 10.88 | 65,686 | -0.17(-1.52%) |
Jan 01, 2008 | 11.01 | 11.05 | 10.92 | 11.05 | 17,763 | +0.00(+0.00%) |
Dec 31, 2007 | 11.01 | 11.05 | 10.92 | 11.05 | 17,763 | +0.03(+0.31%) |
Dec 28, 2007 | 11.00 | 11.08 | 11.00 | 11.01 | 16,686 | -0.06(-0.55%) |
Dec 27, 2007 | 10.93 | 11.14 | 10.76 | 11.07 | 19,496 | -0.05(-0.48%) |
Dec 26, 2007 | 11.10 | 11.32 | 11.03 | 11.13 | 9,566 | +0.03(+0.24%) |
Dec 24, 2007 | 10.93 | 11.51 | 10.93 | 11.10 | 9,210 | +0.17(+1.60%) |
Dec 21, 2007 | 11.18 | 11.23 | 10.93 | 10.93 | 24,677 | -0.28(-2.46%) |
Dec 20, 2007 | 11.63 | 11.63 | 10.94 | 11.20 | 40,617 | -0.01(-0.12%) |
Dec 19, 2007 | 11.31 | 11.63 | 10.98 | 11.22 | 41,720 | -0.44(-3.74%) |
Dec 18, 2007 | 11.75 | 11.76 | 11.41 | 11.65 | 60,476 | -0.56(-4.62%) |
Dec 17, 2007 | 12.12 | 12.22 | 11.84 | 12.22 | 2,905 | +0.09(+0.78%) |
Dec 14, 2007 | 12.25 | 12.25 | 12.08 | 12.12 | 1,628 | -0.13(-1.04%) |
Dec 13, 2007 | 12.25 | 12.32 | 12.25 | 12.25 | 13,360 | -0.07(-0.60%) |
Dec 12, 2007 | 12.26 | 12.40 | 12.25 | 12.32 | 16,488 | -0.09(-0.76%) |
Dec 11, 2007 | 12.51 | 12.52 | 12.26 | 12.42 | 4,010 | +0.10(+0.82%) |
Dec 10, 2007 | 12.45 | 12.52 | 12.28 | 12.32 | 3,977 | -0.01(-0.11%) |
Dec 07, 2007 | 12.40 | 12.42 | 12.25 | 12.33 | 22,587 | -0.08(-0.65%) |
Dec 06, 2007 | 12.37 | 12.42 | 12.30 | 12.41 | 5,853 | +0.16(+1.32%) |
Dec 05, 2007 | 12.36 | 12.42 | 12.25 | 12.25 | 11,620 | -0.09(-0.71%) |
Dec 04, 2007 | 12.53 | 12.53 | 12.32 | 12.34 | 3,724 | -0.18(-1.45%) |