Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.701 | 8.267 | 7.318 | 8.260 | 6,774 | +0.47(+6.00%) |
Feb 28, 2008 | 8.026 | 8.026 | 7.643 | 7.792 | 30,324 | -0.55(-6.62%) |
Feb 27, 2008 | 7.961 | 8.345 | 7.961 | 8.345 | 1,077 | +0.02(+0.23%) |
Feb 26, 2008 | 8.124 | 8.325 | 8.124 | 8.325 | 2,798 | +0.03(+0.39%) |
Feb 25, 2008 | 8.312 | 8.312 | 8.293 | 8.293 | 307 | +0.10(+1.19%) |
Feb 22, 2008 | 8.215 | 8.247 | 8.195 | 8.195 | 615 | -0.05(-0.55%) |
Feb 21, 2008 | 8.124 | 8.241 | 7.864 | 8.241 | 47,243 | -0.16(-1.86%) |
Feb 20, 2008 | 8.130 | 8.397 | 8.000 | 8.397 | 1,538 | +0.27(+3.36%) |
Feb 19, 2008 | 8.748 | 8.748 | 8.065 | 8.124 | 1,230 | -0.30(-3.55%) |
Feb 18, 2008 | 8.059 | 8.442 | 8.059 | 8.423 | 1,230 | +0.00(+0.00%) |
Feb 15, 2008 | 8.059 | 8.442 | 8.059 | 8.423 | 1,230 | +0.13(+1.57%) |
Feb 14, 2008 | 8.293 | 8.293 | 8.293 | 8.293 | 689 | -0.15(-1.77%) |
Feb 13, 2008 | 8.286 | 8.442 | 8.280 | 8.442 | 1,581 | +0.03(+0.31%) |
Feb 12, 2008 | 7.974 | 8.442 | 7.974 | 8.416 | 7,077 | -0.07(-0.84%) |
Feb 11, 2008 | 8.286 | 8.611 | 8.000 | 8.488 | 2,654 | +0.14(+1.63%) |
Feb 08, 2008 | 8.104 | 8.351 | 8.104 | 8.351 | 615 | +0.23(+2.80%) |
Feb 07, 2008 | 8.013 | 8.124 | 8.013 | 8.124 | 1,877 | -0.06(-0.79%) |
Feb 06, 2008 | 8.260 | 8.260 | 8.124 | 8.189 | 1,230 | -0.16(-1.95%) |
Feb 05, 2008 | 8.156 | 8.351 | 8.150 | 8.351 | 769 | -0.09(-1.08%) |
Feb 04, 2008 | 8.462 | 8.462 | 8.020 | 8.442 | 4,154 | -0.17(-1.96%) |
Feb 01, 2008 | 8.215 | 8.611 | 7.961 | 8.611 | 4,022 | +0.42(+5.08%) |
Jan 31, 2008 | 8.124 | 8.195 | 7.636 | 8.195 | 1,694 | +0.07(+0.88%) |
Jan 30, 2008 | 8.273 | 8.273 | 7.831 | 8.124 | 2,420 | -0.32(-3.85%) |
Jan 29, 2008 | 8.524 | 8.540 | 8.325 | 8.449 | 25,563 | -0.26(-2.99%) |
Jan 28, 2008 | 8.455 | 8.709 | 8.455 | 8.709 | 3,692 | -0.05(-0.59%) |
Jan 25, 2008 | 8.774 | 8.774 | 8.345 | 8.761 | 1,089 | +0.25(+2.90%) |
Jan 24, 2008 | 8.436 | 8.650 | 8.423 | 8.514 | 3,889 | +0.06(+0.77%) |
Jan 23, 2008 | 8.449 | 8.449 | 8.449 | 8.449 | 153 | +0.00(+0.00%) |
Jan 22, 2008 | 8.130 | 8.449 | 7.974 | 8.449 | 615 | -0.15(-1.74%) |
Jan 21, 2008 | 8.293 | 8.832 | 8.098 | 8.598 | 4,988 | +0.00(+0.00%) |
Jan 18, 2008 | 8.293 | 8.832 | 8.098 | 8.598 | 4,988 | +0.16(+1.93%) |
Jan 17, 2008 | 8.221 | 8.436 | 8.059 | 8.436 | 2,615 | +0.08(+0.93%) |
Jan 16, 2008 | 8.244 | 8.358 | 8.241 | 8.358 | 615 | +0.01(+0.08%) |
Jan 15, 2008 | 8.416 | 8.351 | 8.059 | 8.351 | 2,000 | -0.06(-0.77%) |
Jan 14, 2008 | 8.065 | 8.416 | 8.033 | 8.416 | 1,230 | -0.03(-0.38%) |
Jan 11, 2008 | 8.254 | 8.449 | 8.033 | 8.449 | 5,693 | +0.00(+0.00%) |
Jan 10, 2008 | 8.449 | 8.449 | 8.449 | 8.449 | 153 | +0.06(+0.78%) |
Jan 09, 2008 | 8.260 | 8.442 | 8.254 | 8.384 | 769 | -0.17(-1.98%) |
Jan 08, 2008 | 8.553 | 8.553 | 8.553 | 8.553 | 0 | +0.00(+0.00%) |
Jan 07, 2008 | 8.514 | 8.553 | 8.208 | 8.553 | 2,615 | +0.07(+0.84%) |
Jan 04, 2008 | 8.260 | 8.488 | 8.260 | 8.481 | 8,062 | +0.34(+4.23%) |
Jan 03, 2008 | 7.955 | 8.280 | 7.955 | 8.137 | 2,888 | +0.08(+0.97%) |
Jan 02, 2008 | 8.150 | 8.150 | 7.929 | 8.059 | 30,033 | -0.25(-2.97%) |
Jan 01, 2008 | 8.501 | 8.520 | 8.124 | 8.306 | 93,781 | +0.00(+0.00%) |
Dec 31, 2007 | 8.501 | 8.520 | 8.124 | 8.306 | 93,781 | -0.53(-6.03%) |
Dec 28, 2007 | 8.832 | 8.839 | 8.449 | 8.839 | 2,277 | +0.19(+2.26%) |
Dec 27, 2007 | 8.644 | 8.774 | 8.644 | 8.644 | 2,154 | +0.00(+0.00%) |
Dec 26, 2007 | 8.839 | 8.839 | 8.124 | 8.644 | 84,389 | -0.08(-0.97%) |
Dec 24, 2007 | 8.728 | 8.728 | 8.728 | 8.728 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 8.267 | 8.728 | 8.267 | 8.728 | 7,079 | +0.14(+1.67%) |
Dec 20, 2007 | 8.585 | 8.585 | 8.585 | 8.585 | 0 | +0.00(+0.00%) |
Dec 19, 2007 | 8.585 | 8.585 | 8.585 | 8.585 | 0 | +0.00(+0.00%) |
Dec 18, 2007 | 8.351 | 8.585 | 7.948 | 8.585 | 3,692 | +0.16(+1.93%) |
Dec 17, 2007 | 8.423 | 8.423 | 8.423 | 8.423 | 307 | +0.14(+1.73%) |
Dec 14, 2007 | 8.228 | 8.286 | 7.864 | 8.280 | 5,720 | -0.21(-2.45%) |
Dec 13, 2007 | 8.449 | 8.488 | 8.254 | 8.488 | 3,538 | +0.10(+1.24%) |
Dec 12, 2007 | 8.501 | 8.501 | 8.384 | 8.384 | 2,538 | +0.05(+0.55%) |
Dec 11, 2007 | 8.338 | 8.338 | 8.338 | 8.338 | 615 | +0.00(+0.00%) |
Dec 10, 2007 | 8.449 | 8.514 | 8.312 | 8.338 | 4,169 | +0.01(+0.08%) |
Dec 07, 2007 | 8.332 | 8.332 | 8.332 | 8.332 | 307 | -0.23(-2.73%) |
Dec 06, 2007 | 8.566 | 8.566 | 8.566 | 8.566 | 1,444 | +0.01(+0.08%) |
Dec 05, 2007 | 8.559 | 8.559 | 8.559 | 8.559 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 8.286 | 8.559 | 8.286 | 8.559 | 1,047 | +0.01(+0.15%) |