Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.592 | 8.953 | 8.425 | 8.660 | 92,903 | -0.03(-0.39%) |
Feb 28, 2008 | 8.886 | 8.995 | 8.618 | 8.693 | 56,089 | -0.21(-2.35%) |
Feb 27, 2008 | 8.827 | 8.953 | 8.551 | 8.903 | 41,399 | +0.01(+0.09%) |
Feb 26, 2008 | 8.626 | 9.280 | 8.551 | 8.894 | 83,874 | +0.19(+2.22%) |
Feb 25, 2008 | 8.433 | 8.735 | 8.291 | 8.701 | 66,003 | +0.25(+2.98%) |
Feb 22, 2008 | 8.701 | 8.743 | 8.324 | 8.450 | 96,017 | -0.25(-2.89%) |
Feb 21, 2008 | 8.844 | 9.280 | 8.693 | 8.701 | 83,752 | -0.07(-0.76%) |
Feb 20, 2008 | 8.727 | 9.079 | 8.576 | 8.769 | 62,486 | +0.00(+0.00%) |
Feb 19, 2008 | 8.794 | 9.104 | 8.551 | 8.769 | 46,356 | +0.08(+0.87%) |
Feb 18, 2008 | 9.112 | 9.188 | 8.685 | 8.693 | 69,930 | +0.00(+0.00%) |
Feb 15, 2008 | 9.112 | 9.188 | 8.685 | 8.693 | 69,930 | -0.49(-5.30%) |
Feb 14, 2008 | 9.590 | 10.12 | 9.137 | 9.179 | 86,253 | -0.34(-3.52%) |
Feb 13, 2008 | 9.364 | 9.540 | 8.995 | 9.515 | 243,403 | +0.23(+2.44%) |
Feb 12, 2008 | 9.364 | 9.431 | 9.112 | 9.288 | 64,829 | -0.01(-0.09%) |
Feb 11, 2008 | 9.188 | 9.389 | 8.919 | 9.297 | 56,506 | +0.13(+1.46%) |
Feb 08, 2008 | 8.718 | 9.833 | 8.676 | 9.163 | 55,243 | -0.11(-1.18%) |
Feb 07, 2008 | 8.676 | 9.288 | 8.534 | 9.272 | 103,356 | +0.56(+6.45%) |
Feb 06, 2008 | 8.760 | 9.087 | 8.525 | 8.710 | 135,579 | +0.00(+0.00%) |
Feb 05, 2008 | 8.953 | 9.372 | 8.685 | 8.710 | 138,038 | -0.44(-4.85%) |
Feb 04, 2008 | 9.842 | 9.842 | 8.919 | 9.154 | 203,413 | -1.01(-9.98%) |
Feb 01, 2008 | 10.03 | 10.55 | 9.657 | 10.17 | 118,032 | +0.21(+2.10%) |
Jan 31, 2008 | 8.710 | 9.967 | 8.660 | 9.959 | 117,109 | +1.12(+12.71%) |
Jan 30, 2008 | 8.970 | 9.095 | 8.660 | 8.836 | 80,913 | -0.18(-2.04%) |
Jan 29, 2008 | 9.020 | 9.246 | 8.827 | 9.020 | 115,250 | +0.01(+0.09%) |
Jan 28, 2008 | 9.221 | 9.406 | 8.836 | 9.012 | 84,952 | -0.21(-2.27%) |
Jan 25, 2008 | 9.196 | 9.909 | 9.037 | 9.221 | 77,397 | +0.14(+1.57%) |
Jan 24, 2008 | 9.749 | 9.749 | 9.079 | 9.079 | 127,652 | -0.64(-6.56%) |
Jan 23, 2008 | 8.064 | 9.883 | 8.064 | 9.716 | 179,551 | +1.43(+17.31%) |
Jan 22, 2008 | 7.721 | 8.584 | 7.687 | 8.282 | 133,706 | +0.46(+5.89%) |
Jan 21, 2008 | 8.534 | 8.794 | 7.804 | 7.821 | 140,988 | +0.00(+0.00%) |
Jan 18, 2008 | 8.534 | 8.794 | 7.804 | 7.821 | 140,988 | -0.72(-8.44%) |
Jan 17, 2008 | 9.121 | 9.163 | 8.525 | 8.542 | 82,187 | -0.58(-6.34%) |
Jan 16, 2008 | 8.735 | 9.322 | 8.651 | 9.121 | 189,672 | +0.33(+3.72%) |
Jan 15, 2008 | 9.464 | 9.515 | 8.592 | 8.794 | 101,407 | -0.79(-8.22%) |
Jan 14, 2008 | 9.707 | 9.942 | 9.506 | 9.582 | 95,120 | -0.13(-1.38%) |
Jan 11, 2008 | 9.724 | 9.992 | 9.590 | 9.716 | 139,271 | +0.04(+0.43%) |
Jan 10, 2008 | 9.355 | 9.783 | 8.953 | 9.674 | 125,205 | +0.19(+2.03%) |
Jan 09, 2008 | 9.892 | 9.892 | 9.380 | 9.481 | 169,401 | -0.18(-1.82%) |
Jan 08, 2008 | 10.53 | 10.55 | 9.649 | 9.657 | 110,917 | -0.88(-8.35%) |
Jan 07, 2008 | 10.71 | 10.86 | 10.46 | 10.54 | 78,960 | -0.12(-1.10%) |
Jan 04, 2008 | 10.62 | 10.90 | 10.47 | 10.65 | 159,486 | -0.05(-0.47%) |
Jan 03, 2008 | 11.00 | 11.03 | 10.63 | 10.71 | 108,703 | -0.25(-2.30%) |
Jan 02, 2008 | 10.86 | 11.21 | 10.86 | 10.96 | 172,243 | +0.08(+0.69%) |
Jan 01, 2008 | 10.74 | 11.00 | 10.74 | 10.88 | 132,735 | +0.00(+0.00%) |
Dec 31, 2007 | 10.74 | 11.00 | 10.74 | 10.88 | 132,735 | +0.08(+0.70%) |
Dec 28, 2007 | 10.89 | 10.90 | 10.62 | 10.81 | 93,605 | -0.05(-0.46%) |
Dec 27, 2007 | 11.07 | 11.12 | 10.81 | 10.86 | 136,705 | -0.29(-2.56%) |
Dec 26, 2007 | 10.81 | 11.26 | 10.81 | 11.14 | 119,082 | +0.26(+2.39%) |
Dec 24, 2007 | 11.00 | 11.00 | 10.50 | 10.88 | 92,588 | -0.14(-1.29%) |
Dec 21, 2007 | 11.08 | 11.12 | 10.86 | 11.02 | 256,573 | +0.09(+0.84%) |
Dec 20, 2007 | 11.07 | 11.07 | 10.82 | 10.93 | 165,969 | -0.03(-0.23%) |
Dec 19, 2007 | 10.65 | 11.15 | 10.63 | 10.96 | 208,843 | +0.10(+0.93%) |
Dec 18, 2007 | 10.57 | 11.11 | 10.30 | 10.86 | 474,517 | +0.30(+2.86%) |
Dec 17, 2007 | 10.86 | 10.86 | 10.55 | 10.55 | 84,446 | -0.36(-3.30%) |
Dec 14, 2007 | 11.06 | 11.44 | 10.83 | 10.91 | 112,811 | -0.23(-2.11%) |
Dec 13, 2007 | 11.24 | 11.24 | 10.90 | 11.15 | 78,458 | -0.17(-1.48%) |
Dec 12, 2007 | 11.47 | 11.79 | 11.21 | 11.32 | 133,112 | +0.04(+0.37%) |
Dec 11, 2007 | 12.28 | 12.28 | 11.26 | 11.28 | 105,657 | -0.96(-7.81%) |
Dec 10, 2007 | 12.08 | 12.36 | 12.03 | 12.23 | 125,931 | +0.13(+1.11%) |
Dec 07, 2007 | 12.38 | 12.38 | 11.85 | 12.10 | 103,832 | -0.23(-1.84%) |
Dec 06, 2007 | 11.59 | 12.53 | 11.52 | 12.32 | 207,325 | +0.82(+7.14%) |
Dec 05, 2007 | 11.64 | 11.78 | 11.42 | 11.50 | 94,517 | +0.08(+0.66%) |
Dec 04, 2007 | 10.89 | 11.60 | 10.84 | 11.43 | 147,206 | +0.46(+4.20%) |