Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.312 | 8.312 | 7.923 | 7.968 | 269,619 | -0.45(-5.34%) |
Feb 28, 2008 | 8.841 | 8.841 | 8.242 | 8.417 | 342,733 | -0.53(-5.97%) |
Feb 27, 2008 | 8.617 | 8.951 | 8.537 | 8.951 | 306,276 | +0.26(+3.05%) |
Feb 26, 2008 | 8.602 | 8.956 | 8.437 | 8.686 | 214,023 | +0.07(+0.81%) |
Feb 25, 2008 | 8.292 | 8.666 | 8.162 | 8.617 | 210,527 | +0.31(+3.73%) |
Feb 22, 2008 | 8.452 | 8.452 | 8.027 | 8.307 | 240,574 | -0.14(-1.71%) |
Feb 21, 2008 | 8.557 | 8.632 | 8.337 | 8.452 | 264,353 | -0.03(-0.41%) |
Feb 20, 2008 | 8.287 | 8.527 | 8.157 | 8.487 | 180,280 | +0.16(+1.92%) |
Feb 19, 2008 | 8.332 | 8.706 | 8.257 | 8.327 | 178,465 | +0.09(+1.09%) |
Feb 18, 2008 | 8.282 | 8.372 | 8.057 | 8.237 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.282 | 8.372 | 8.057 | 8.237 | 303,378 | -0.11(-1.32%) |
Feb 14, 2008 | 8.527 | 8.607 | 8.137 | 8.347 | 201,513 | -0.16(-1.88%) |
Feb 13, 2008 | 8.352 | 8.582 | 8.352 | 8.507 | 206,315 | +0.27(+3.34%) |
Feb 12, 2008 | 8.112 | 8.352 | 8.022 | 8.232 | 172,067 | +0.16(+2.04%) |
Feb 11, 2008 | 8.202 | 8.212 | 7.963 | 8.067 | 235,566 | -0.16(-1.94%) |
Feb 08, 2008 | 8.327 | 8.482 | 8.037 | 8.227 | 190,696 | -0.13(-1.55%) |
Feb 07, 2008 | 8.172 | 8.457 | 8.102 | 8.357 | 251,391 | +0.15(+1.89%) |
Feb 06, 2008 | 8.317 | 8.457 | 8.057 | 8.202 | 262,007 | -0.03(-0.42%) |
Feb 05, 2008 | 8.092 | 8.297 | 8.072 | 8.237 | 257,000 | -0.04(-0.54%) |
Feb 04, 2008 | 8.387 | 8.387 | 8.127 | 8.282 | 246,383 | -0.11(-1.31%) |
Feb 01, 2008 | 7.953 | 8.427 | 7.943 | 8.392 | 381,994 | +0.48(+6.12%) |
Jan 31, 2008 | 7.698 | 8.072 | 7.618 | 7.908 | 522,212 | +0.11(+1.47%) |
Jan 30, 2008 | 8.042 | 8.182 | 7.793 | 7.793 | 402,987 | -0.32(-4.00%) |
Jan 29, 2008 | 8.122 | 8.187 | 7.973 | 8.117 | 343,735 | +0.01(+0.12%) |
Jan 28, 2008 | 7.898 | 8.147 | 7.748 | 8.107 | 225,751 | +0.21(+2.65%) |
Jan 25, 2008 | 8.087 | 8.147 | 7.718 | 7.898 | 421,055 | -0.10(-1.31%) |
Jan 24, 2008 | 8.247 | 8.287 | 7.963 | 8.003 | 349,764 | -0.16(-2.02%) |
Jan 23, 2008 | 7.653 | 8.292 | 7.588 | 8.167 | 718,596 | +0.34(+4.40%) |
Jan 22, 2008 | 7.508 | 8.022 | 7.423 | 7.823 | 498,744 | +0.02(+0.26%) |
Jan 21, 2008 | 8.107 | 8.237 | 7.713 | 7.803 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.107 | 8.237 | 7.713 | 7.803 | 655,219 | -0.37(-4.58%) |
Jan 17, 2008 | 8.517 | 8.517 | 8.075 | 8.177 | 322,702 | -0.34(-3.99%) |
Jan 16, 2008 | 8.482 | 8.607 | 8.402 | 8.517 | 382,996 | +0.03(+0.35%) |
Jan 15, 2008 | 8.537 | 8.676 | 8.337 | 8.487 | 555,364 | -0.13(-1.56%) |
Jan 14, 2008 | 8.637 | 8.736 | 8.512 | 8.622 | 230,358 | +0.06(+0.70%) |
Jan 11, 2008 | 8.662 | 8.766 | 8.462 | 8.562 | 489,213 | -0.20(-2.33%) |
Jan 10, 2008 | 8.487 | 8.871 | 8.437 | 8.766 | 502,381 | +0.16(+1.92%) |
Jan 09, 2008 | 8.597 | 8.652 | 8.457 | 8.602 | 594,525 | +0.06(+0.76%) |
Jan 08, 2008 | 8.612 | 8.771 | 8.467 | 8.537 | 730,336 | -0.02(-0.23%) |
Jan 07, 2008 | 8.237 | 8.642 | 8.037 | 8.557 | 458,713 | +0.39(+4.83%) |
Jan 04, 2008 | 8.472 | 8.487 | 8.092 | 8.162 | 284,883 | -0.40(-4.72%) |
Jan 03, 2008 | 8.791 | 8.796 | 8.532 | 8.567 | 447,897 | -0.19(-2.22%) |
Jan 02, 2008 | 8.986 | 9.096 | 8.696 | 8.761 | 468,895 | -0.22(-2.50%) |
Jan 01, 2008 | 9.286 | 9.380 | 8.986 | 8.986 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.286 | 9.380 | 8.986 | 8.986 | 286,646 | -0.35(-3.74%) |
Dec 28, 2007 | 9.550 | 9.680 | 9.196 | 9.335 | 271,192 | -0.13(-1.42%) |
Dec 27, 2007 | 9.910 | 10.00 | 9.470 | 9.470 | 356,955 | -0.51(-5.15%) |
Dec 26, 2007 | 9.405 | 10.13 | 9.405 | 9.984 | 451,102 | +0.51(+5.43%) |
Dec 24, 2007 | 9.266 | 9.520 | 9.146 | 9.470 | 236,768 | +0.18(+1.93%) |
Dec 21, 2007 | 8.612 | 9.291 | 8.362 | 9.291 | 769,197 | +0.84(+9.92%) |
Dec 20, 2007 | 8.347 | 8.467 | 8.182 | 8.452 | 348,368 | +0.26(+3.23%) |
Dec 19, 2007 | 8.162 | 8.262 | 7.943 | 8.187 | 443,690 | -0.05(-0.61%) |
Dec 18, 2007 | 8.187 | 8.332 | 8.057 | 8.237 | 326,908 | +0.11(+1.41%) |
Dec 17, 2007 | 8.342 | 8.352 | 8.003 | 8.122 | 318,295 | -0.25(-3.04%) |
Dec 14, 2007 | 8.492 | 8.582 | 8.352 | 8.377 | 224,148 | -0.21(-2.44%) |
Dec 13, 2007 | 8.662 | 8.686 | 8.462 | 8.587 | 268,217 | -0.10(-1.15%) |
Dec 12, 2007 | 9.201 | 9.360 | 8.562 | 8.686 | 363,726 | -0.27(-3.06%) |
Dec 11, 2007 | 9.256 | 9.360 | 8.911 | 8.961 | 273,625 | -0.23(-2.55%) |
Dec 10, 2007 | 9.221 | 9.315 | 9.116 | 9.196 | 138,415 | -0.03(-0.38%) |
Dec 07, 2007 | 9.360 | 9.360 | 9.121 | 9.231 | 317,894 | -0.09(-0.96%) |
Dec 06, 2007 | 9.116 | 9.320 | 9.076 | 9.320 | 178,277 | +0.20(+2.25%) |
Dec 05, 2007 | 9.206 | 9.236 | 8.891 | 9.116 | 297,262 | +0.02(+0.22%) |
Dec 04, 2007 | 9.041 | 9.256 | 9.036 | 9.096 | 518,206 | -0.06(-0.65%) |