Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.450 | 8.450 | 7.530 | 8.440 | 7,400 | -0.04(-0.47%) |
Feb 28, 2008 | 8.480 | 8.490 | 8.310 | 8.480 | 5,500 | -0.01(-0.12%) |
Feb 27, 2008 | 8.550 | 8.550 | 8.400 | 8.490 | 300 | +0.04(+0.47%) |
Feb 26, 2008 | 8.600 | 8.600 | 8.250 | 8.450 | 4,900 | -0.04(-0.47%) |
Feb 25, 2008 | 8.450 | 8.550 | 8.000 | 8.490 | 8,700 | -0.01(-0.12%) |
Feb 22, 2008 | 8.550 | 8.550 | 8.450 | 8.500 | 3,200 | +0.00(+0.00%) |
Feb 21, 2008 | 8.000 | 8.500 | 8.000 | 8.500 | 1,300 | +0.04(+0.44%) |
Feb 20, 2008 | 8.500 | 8.500 | 8.420 | 8.463 | 2,000 | +0.03(+0.39%) |
Feb 19, 2008 | 8.600 | 8.600 | 8.420 | 8.430 | 10,600 | -0.07(-0.82%) |
Feb 18, 2008 | 8.520 | 8.520 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.520 | 8.520 | 8.500 | 8.500 | 200 | +0.00(+0.00%) |
Feb 14, 2008 | 8.490 | 8.540 | 8.400 | 8.500 | 2,300 | -0.01(-0.12%) |
Feb 13, 2008 | 8.550 | 8.550 | 8.380 | 8.510 | 3,700 | -0.01(-0.12%) |
Feb 12, 2008 | 8.550 | 8.550 | 8.250 | 8.520 | 8,500 | -0.08(-0.93%) |
Feb 11, 2008 | 8.950 | 8.950 | 8.390 | 8.600 | 3,000 | +0.17(+2.02%) |
Feb 08, 2008 | 8.640 | 9.000 | 8.350 | 8.430 | 2,600 | -0.12(-1.40%) |
Feb 07, 2008 | 8.470 | 8.550 | 8.470 | 8.550 | 400 | -0.08(-0.93%) |
Feb 06, 2008 | 8.600 | 8.630 | 8.400 | 8.630 | 5,400 | +0.04(+0.47%) |
Feb 05, 2008 | 8.600 | 8.600 | 8.500 | 8.590 | 900 | +0.09(+1.06%) |
Feb 04, 2008 | 8.600 | 8.600 | 8.470 | 8.500 | 300 | +0.01(+0.12%) |
Feb 01, 2008 | 8.560 | 8.630 | 8.370 | 8.490 | 3,800 | -0.14(-1.62%) |
Jan 31, 2008 | 8.470 | 8.630 | 8.470 | 8.630 | 2,900 | +0.23(+2.74%) |
Jan 30, 2008 | 8.470 | 8.470 | 8.400 | 8.400 | 2,700 | -0.09(-1.06%) |
Jan 29, 2008 | 8.400 | 8.490 | 8.400 | 8.490 | 900 | +0.00(+0.00%) |
Jan 28, 2008 | 8.490 | 8.490 | 8.490 | 8.490 | 300 | -0.01(-0.12%) |
Jan 25, 2008 | 8.310 | 8.500 | 8.310 | 8.500 | 300 | +0.01(+0.12%) |
Jan 24, 2008 | 8.520 | 8.620 | 8.350 | 8.490 | 7,600 | -0.09(-1.05%) |
Jan 23, 2008 | 8.210 | 8.580 | 8.110 | 8.580 | 13,300 | +0.18(+2.14%) |
Jan 22, 2008 | 8.320 | 8.400 | 8.190 | 8.400 | 15,200 | -0.10(-1.18%) |
Jan 21, 2008 | 8.530 | 8.630 | 8.490 | 8.500 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.530 | 8.630 | 8.490 | 8.500 | 3,900 | -0.03(-0.35%) |
Jan 17, 2008 | 8.590 | 8.590 | 8.530 | 8.530 | 2,300 | +0.02(+0.24%) |
Jan 16, 2008 | 8.520 | 8.600 | 8.360 | 8.510 | 7,917 | -0.01(-0.12%) |
Jan 15, 2008 | 8.640 | 8.640 | 8.460 | 8.520 | 600 | +0.02(+0.23%) |
Jan 14, 2008 | 8.640 | 8.640 | 8.450 | 8.500 | 2,804 | -0.06(-0.70%) |
Jan 11, 2008 | 8.600 | 8.600 | 8.500 | 8.560 | 1,300 | -0.04(-0.47%) |
Jan 10, 2008 | 8.550 | 8.600 | 8.550 | 8.600 | 500 | +0.00(+0.00%) |
Jan 09, 2008 | 8.400 | 8.640 | 8.400 | 8.600 | 8,500 | +0.00(+0.00%) |
Jan 08, 2008 | 8.560 | 8.650 | 8.450 | 8.600 | 23,000 | +0.00(+0.00%) |
Jan 07, 2008 | 8.700 | 8.700 | 8.500 | 8.600 | 4,100 | -0.05(-0.58%) |
Jan 04, 2008 | 8.690 | 8.690 | 8.500 | 8.650 | 15,900 | -0.04(-0.46%) |
Jan 03, 2008 | 8.690 | 8.700 | 8.600 | 8.690 | 4,000 | +0.09(+1.05%) |
Jan 02, 2008 | 8.610 | 8.680 | 8.600 | 8.600 | 14,900 | -0.10(-1.15%) |
Jan 01, 2008 | 9.000 | 9.000 | 8.570 | 8.700 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.000 | 9.000 | 8.570 | 8.700 | 14,500 | +0.00(+0.00%) |
Dec 28, 2007 | 8.990 | 8.990 | 8.550 | 8.700 | 11,700 | -0.00(-0.00%) |
Dec 27, 2007 | 9.000 | 9.000 | 8.600 | 8.700 | 2,900 | +0.00(+0.00%) |
Dec 26, 2007 | 9.000 | 9.000 | 8.600 | 8.700 | 1,800 | +0.00(+0.00%) |
Dec 24, 2007 | 9.000 | 9.000 | 8.600 | 8.700 | 900 | +0.15(+1.75%) |
Dec 21, 2007 | 8.550 | 8.550 | 8.450 | 8.550 | 13,500 | +0.00(+0.00%) |
Dec 20, 2007 | 8.720 | 8.720 | 8.400 | 8.550 | 10,500 | -0.10(-1.16%) |
Dec 19, 2007 | 8.720 | 8.720 | 8.620 | 8.650 | 2,500 | -0.07(-0.80%) |
Dec 18, 2007 | 8.720 | 8.720 | 8.620 | 8.720 | 2,900 | +0.00(+0.00%) |
Dec 17, 2007 | 8.720 | 8.720 | 8.600 | 8.720 | 1,000 | -0.01(-0.11%) |
Dec 14, 2007 | 8.730 | 8.730 | 8.650 | 8.730 | 1,000 | +0.01(+0.11%) |
Dec 13, 2007 | 8.650 | 8.720 | 8.600 | 8.720 | 3,700 | +0.00(+0.00%) |
Dec 12, 2007 | 8.720 | 8.720 | 8.600 | 8.720 | 5,000 | +0.02(+0.23%) |
Dec 11, 2007 | 8.730 | 8.730 | 8.500 | 8.700 | 12,600 | +0.00(+0.00%) |
Dec 10, 2007 | 8.700 | 8.710 | 8.694 | 8.700 | 2,200 | +0.00(+0.00%) |
Dec 07, 2007 | 8.720 | 8.720 | 8.600 | 8.700 | 5,000 | +0.05(+0.58%) |
Dec 06, 2007 | 8.550 | 8.650 | 8.500 | 8.650 | 1,200 | +0.05(+0.58%) |
Dec 05, 2007 | 8.650 | 8.650 | 8.500 | 8.600 | 2,000 | +0.01(+0.12%) |
Dec 04, 2007 | 8.720 | 8.720 | 8.500 | 8.590 | 1,600 | -0.06(-0.69%) |