Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.847 | 8.847 | 8.311 | 8.625 | 34,520 | -0.55(-6.04%) |
Feb 28, 2008 | 8.773 | 9.253 | 8.773 | 9.179 | 40,243 | +0.38(+4.30%) |
Feb 27, 2008 | 8.662 | 8.875 | 8.635 | 8.801 | 21,482 | +0.20(+2.36%) |
Feb 26, 2008 | 8.441 | 9.041 | 8.321 | 8.598 | 31,108 | +0.28(+3.33%) |
Feb 25, 2008 | 8.699 | 8.699 | 7.951 | 8.321 | 33,485 | +0.01(+0.18%) |
Feb 22, 2008 | 8.311 | 9.290 | 7.951 | 8.306 | 92,684 | +0.15(+1.86%) |
Feb 21, 2008 | 7.933 | 8.219 | 7.923 | 8.154 | 3,248 | +0.22(+2.79%) |
Feb 20, 2008 | 7.850 | 8.071 | 7.665 | 7.933 | 14,406 | +0.08(+1.06%) |
Feb 19, 2008 | 7.896 | 7.933 | 7.850 | 7.850 | 16,083 | -0.07(-0.93%) |
Feb 18, 2008 | 7.887 | 8.090 | 7.887 | 7.923 | 3,465 | +0.00(+0.00%) |
Feb 15, 2008 | 7.887 | 8.090 | 7.887 | 7.923 | 3,465 | -0.20(-2.50%) |
Feb 14, 2008 | 8.080 | 8.219 | 8.080 | 8.127 | 2,804 | +0.00(+0.00%) |
Feb 13, 2008 | 8.025 | 8.210 | 8.025 | 8.127 | 6,388 | +0.26(+3.29%) |
Feb 12, 2008 | 7.905 | 7.970 | 7.813 | 7.868 | 19,728 | -0.04(-0.47%) |
Feb 11, 2008 | 8.219 | 8.219 | 7.850 | 7.905 | 12,490 | -0.18(-2.17%) |
Feb 08, 2008 | 7.720 | 8.173 | 7.720 | 8.080 | 6,831 | +0.17(+2.10%) |
Feb 07, 2008 | 7.711 | 7.979 | 7.711 | 7.914 | 7,904 | +0.19(+2.51%) |
Feb 06, 2008 | 7.646 | 7.757 | 7.619 | 7.720 | 20,332 | -0.01(-0.12%) |
Feb 05, 2008 | 7.397 | 7.739 | 7.388 | 7.730 | 6,927 | +0.22(+2.95%) |
Feb 04, 2008 | 7.388 | 7.573 | 7.388 | 7.508 | 6,713 | +0.04(+0.49%) |
Feb 01, 2008 | 7.508 | 7.646 | 7.388 | 7.471 | 5,337 | +0.15(+2.02%) |
Jan 31, 2008 | 7.494 | 7.591 | 7.323 | 7.323 | 10,555 | -0.11(-1.49%) |
Jan 30, 2008 | 7.573 | 7.573 | 7.332 | 7.434 | 9,854 | -0.01(-0.12%) |
Jan 29, 2008 | 7.609 | 7.609 | 7.369 | 7.443 | 7,165 | +0.09(+1.26%) |
Jan 28, 2008 | 7.554 | 7.573 | 7.332 | 7.351 | 16,630 | +0.05(+0.63%) |
Jan 25, 2008 | 7.720 | 7.877 | 7.305 | 7.305 | 7,217 | -0.47(-6.06%) |
Jan 24, 2008 | 7.776 | 7.850 | 7.776 | 7.776 | 3,573 | +0.06(+0.84%) |
Jan 23, 2008 | 7.628 | 7.711 | 7.388 | 7.711 | 15,241 | +0.00(+0.00%) |
Jan 22, 2008 | 7.129 | 7.896 | 7.037 | 7.711 | 17,754 | -0.02(-0.24%) |
Jan 21, 2008 | 7.545 | 7.739 | 7.545 | 7.730 | 11,469 | +0.00(+0.00%) |
Jan 18, 2008 | 7.545 | 7.739 | 7.545 | 7.730 | 11,469 | -0.03(-0.36%) |
Jan 17, 2008 | 8.108 | 8.108 | 7.508 | 7.757 | 12,063 | -0.09(-1.18%) |
Jan 16, 2008 | 7.887 | 8.034 | 7.850 | 7.850 | 30,615 | +0.00(+0.00%) |
Jan 15, 2008 | 8.819 | 8.847 | 7.831 | 7.850 | 60,164 | -0.52(-6.18%) |
Jan 14, 2008 | 7.868 | 8.441 | 7.868 | 8.367 | 31,402 | +0.30(+3.78%) |
Jan 11, 2008 | 8.736 | 8.819 | 7.979 | 8.062 | 17,249 | -0.42(-5.00%) |
Jan 10, 2008 | 8.293 | 8.579 | 8.284 | 8.487 | 5,306 | -0.03(-0.33%) |
Jan 09, 2008 | 8.856 | 8.893 | 8.496 | 8.514 | 3,199 | -0.48(-5.34%) |
Jan 08, 2008 | 8.570 | 9.226 | 8.450 | 8.995 | 16,180 | +0.45(+5.30%) |
Jan 07, 2008 | 9.235 | 9.235 | 8.468 | 8.542 | 9,653 | -0.53(-5.80%) |
Jan 04, 2008 | 8.672 | 9.235 | 8.672 | 9.069 | 13,701 | -0.14(-1.56%) |
Jan 03, 2008 | 9.096 | 9.226 | 8.912 | 9.213 | 4,085 | -0.02(-0.24%) |
Jan 02, 2008 | 9.595 | 9.595 | 9.207 | 9.235 | 16,467 | +0.14(+1.52%) |
Jan 01, 2008 | 9.235 | 9.697 | 9.078 | 9.096 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.235 | 9.697 | 9.078 | 9.096 | 14,398 | -0.45(-4.74%) |
Dec 28, 2007 | 8.348 | 9.697 | 8.311 | 9.549 | 16,440 | +0.54(+6.05%) |
Dec 27, 2007 | 8.865 | 9.050 | 8.404 | 9.004 | 9,789 | +0.08(+0.93%) |
Dec 26, 2007 | 8.127 | 9.872 | 8.127 | 8.921 | 7,977 | +0.91(+11.29%) |
Dec 24, 2007 | 8.311 | 8.311 | 7.997 | 8.016 | 6,822 | -0.48(-5.65%) |
Dec 21, 2007 | 8.099 | 8.616 | 7.434 | 8.496 | 25,490 | +0.59(+7.48%) |
Dec 20, 2007 | 7.868 | 9.087 | 7.850 | 7.905 | 50,879 | +0.28(+3.63%) |
Dec 19, 2007 | 7.850 | 8.145 | 7.628 | 7.628 | 8,769 | -0.38(-4.73%) |
Dec 18, 2007 | 8.450 | 8.533 | 7.803 | 8.007 | 16,445 | -0.52(-6.07%) |
Dec 17, 2007 | 8.588 | 8.967 | 8.339 | 8.524 | 12,708 | -0.16(-1.81%) |
Dec 14, 2007 | 8.819 | 8.967 | 8.551 | 8.681 | 15,484 | -0.24(-2.69%) |
Dec 13, 2007 | 9.170 | 9.272 | 8.921 | 8.921 | 3,395 | -0.11(-1.23%) |
Dec 12, 2007 | 9.050 | 9.179 | 9.032 | 9.032 | 20,357 | -0.01(-0.10%) |
Dec 11, 2007 | 9.309 | 9.309 | 9.032 | 9.041 | 27,814 | +0.02(+0.20%) |
Dec 10, 2007 | 8.745 | 9.226 | 8.644 | 9.022 | 28,455 | +0.14(+1.56%) |
Dec 07, 2007 | 8.907 | 8.995 | 8.884 | 8.884 | 6,914 | +0.10(+1.16%) |
Dec 06, 2007 | 8.681 | 9.189 | 8.681 | 8.782 | 16,567 | +0.24(+2.81%) |
Dec 05, 2007 | 9.013 | 9.115 | 8.247 | 8.542 | 28,413 | -0.55(-6.09%) |
Dec 04, 2007 | 9.050 | 9.235 | 8.681 | 9.096 | 3,063 | +0.05(+0.51%) |