Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.760 | 8.835 | 8.470 | 8.560 | 535,086 | -0.28(-3.17%) |
Feb 28, 2008 | 9.070 | 9.190 | 8.830 | 8.840 | 327,736 | -0.29(-3.18%) |
Feb 27, 2008 | 9.410 | 9.620 | 9.070 | 9.130 | 414,942 | -0.39(-4.10%) |
Feb 26, 2008 | 9.270 | 9.715 | 9.270 | 9.520 | 661,950 | +0.31(+3.37%) |
Feb 25, 2008 | 9.010 | 9.310 | 8.800 | 9.210 | 475,208 | +0.18(+1.99%) |
Feb 22, 2008 | 8.930 | 9.080 | 8.750 | 9.030 | 265,788 | +0.13(+1.46%) |
Feb 21, 2008 | 9.400 | 9.530 | 8.850 | 8.900 | 277,326 | -0.48(-5.12%) |
Feb 20, 2008 | 9.110 | 9.490 | 8.960 | 9.380 | 249,310 | +0.22(+2.40%) |
Feb 19, 2008 | 9.140 | 9.280 | 8.940 | 9.160 | 259,550 | +0.20(+2.23%) |
Feb 18, 2008 | 8.970 | 9.130 | 8.930 | 8.960 | 400,690 | +0.00(+0.00%) |
Feb 15, 2008 | 8.970 | 9.130 | 8.930 | 8.960 | 400,690 | -0.15(-1.65%) |
Feb 14, 2008 | 9.500 | 9.600 | 8.860 | 9.110 | 497,009 | -0.39(-4.11%) |
Feb 13, 2008 | 9.450 | 9.650 | 9.270 | 9.500 | 440,450 | +0.12(+1.28%) |
Feb 12, 2008 | 9.030 | 9.640 | 8.890 | 9.380 | 489,154 | +0.38(+4.22%) |
Feb 11, 2008 | 8.960 | 9.250 | 8.610 | 9.000 | 845,873 | +0.08(+0.90%) |
Feb 08, 2008 | 8.810 | 9.140 | 8.510 | 8.920 | 1,294,766 | +0.05(+0.56%) |
Feb 07, 2008 | 8.640 | 9.100 | 8.590 | 8.870 | 522,276 | +0.24(+2.78%) |
Feb 06, 2008 | 9.040 | 9.240 | 8.580 | 8.630 | 414,293 | -0.32(-3.58%) |
Feb 05, 2008 | 9.100 | 9.270 | 8.750 | 8.950 | 505,868 | -0.30(-3.24%) |
Feb 04, 2008 | 9.740 | 9.740 | 9.230 | 9.250 | 684,803 | -0.54(-5.52%) |
Feb 01, 2008 | 9.340 | 9.900 | 9.160 | 9.790 | 569,951 | +0.51(+5.50%) |
Jan 31, 2008 | 8.350 | 9.310 | 8.250 | 9.280 | 1,026,057 | +0.71(+8.28%) |
Jan 30, 2008 | 9.010 | 9.150 | 8.550 | 8.570 | 711,236 | -0.52(-5.72%) |
Jan 29, 2008 | 8.770 | 9.290 | 8.750 | 9.090 | 702,638 | +0.34(+3.89%) |
Jan 28, 2008 | 8.110 | 8.790 | 8.020 | 8.750 | 734,823 | +0.64(+7.89%) |
Jan 25, 2008 | 8.640 | 9.040 | 8.090 | 8.110 | 983,524 | -0.39(-4.59%) |
Jan 24, 2008 | 8.660 | 8.760 | 8.370 | 8.500 | 647,336 | -0.13(-1.51%) |
Jan 23, 2008 | 7.270 | 8.810 | 7.250 | 8.630 | 1,293,260 | +1.26(+17.10%) |
Jan 22, 2008 | 7.100 | 7.660 | 7.050 | 7.370 | 499,781 | -0.12(-1.60%) |
Jan 21, 2008 | 7.340 | 7.580 | 7.260 | 7.490 | 704,672 | +0.00(+0.00%) |
Jan 18, 2008 | 7.340 | 7.580 | 7.260 | 7.490 | 704,672 | +0.12(+1.63%) |
Jan 17, 2008 | 7.530 | 7.770 | 7.310 | 7.370 | 709,095 | -0.16(-2.12%) |
Jan 16, 2008 | 7.350 | 7.590 | 7.180 | 7.530 | 820,100 | +0.18(+2.45%) |
Jan 15, 2008 | 7.470 | 7.540 | 7.050 | 7.350 | 348,832 | -0.15(-2.00%) |
Jan 14, 2008 | 7.750 | 7.940 | 7.500 | 7.500 | 731,678 | -0.20(-2.60%) |
Jan 11, 2008 | 7.930 | 8.000 | 7.640 | 7.700 | 548,636 | -0.25(-3.14%) |
Jan 10, 2008 | 7.230 | 8.200 | 7.180 | 7.950 | 654,098 | +0.65(+8.90%) |
Jan 09, 2008 | 7.300 | 7.350 | 6.700 | 7.300 | 1,084,607 | -0.03(-0.41%) |
Jan 08, 2008 | 7.570 | 7.760 | 7.250 | 7.330 | 476,374 | -0.21(-2.79%) |
Jan 07, 2008 | 7.500 | 7.710 | 7.410 | 7.540 | 320,098 | +0.08(+1.07%) |
Jan 04, 2008 | 7.490 | 7.610 | 7.310 | 7.460 | 539,336 | -0.17(-2.23%) |
Jan 03, 2008 | 7.930 | 8.030 | 7.620 | 7.630 | 529,713 | -0.27(-3.42%) |
Jan 02, 2008 | 8.390 | 8.540 | 7.900 | 7.900 | 879,988 | -0.52(-6.18%) |
Jan 01, 2008 | 8.420 | 8.450 | 8.100 | 8.420 | 451,584 | +0.00(+0.00%) |
Dec 31, 2007 | 8.420 | 8.450 | 8.100 | 8.420 | 451,584 | -0.08(-0.94%) |
Dec 28, 2007 | 8.610 | 8.770 | 8.410 | 8.500 | 369,145 | +0.03(+0.35%) |
Dec 27, 2007 | 8.910 | 9.170 | 8.470 | 8.470 | 447,778 | -0.43(-4.83%) |
Dec 26, 2007 | 8.160 | 8.950 | 8.160 | 8.900 | 660,426 | +0.66(+8.01%) |
Dec 24, 2007 | 8.290 | 8.320 | 8.150 | 8.240 | 395,888 | -0.03(-0.36%) |
Dec 21, 2007 | 8.400 | 8.410 | 8.240 | 8.270 | 1,186,726 | -0.11(-1.31%) |
Dec 20, 2007 | 8.480 | 8.530 | 8.170 | 8.380 | 508,599 | -0.01(-0.12%) |
Dec 19, 2007 | 8.460 | 8.610 | 8.370 | 8.390 | 538,457 | -0.10(-1.18%) |
Dec 18, 2007 | 8.510 | 8.760 | 8.460 | 8.490 | 960,223 | +0.02(+0.24%) |
Dec 17, 2007 | 9.340 | 9.400 | 8.430 | 8.470 | 924,382 | -0.91(-9.70%) |
Dec 14, 2007 | 9.820 | 9.930 | 9.310 | 9.380 | 409,650 | -0.42(-4.29%) |
Dec 13, 2007 | 10.16 | 10.22 | 9.720 | 9.800 | 817,894 | -0.47(-4.58%) |
Dec 12, 2007 | 10.67 | 10.80 | 10.11 | 10.27 | 898,688 | -0.09(-0.87%) |
Dec 11, 2007 | 10.54 | 10.74 | 10.12 | 10.36 | 885,753 | -0.18(-1.71%) |
Dec 10, 2007 | 10.30 | 10.65 | 10.28 | 10.54 | 1,135,377 | +0.24(+2.33%) |
Dec 07, 2007 | 9.570 | 10.33 | 9.490 | 10.30 | 1,659,531 | +0.78(+8.19%) |
Dec 06, 2007 | 9.050 | 9.580 | 9.010 | 9.520 | 709,766 | +0.43(+4.73%) |
Dec 05, 2007 | 9.230 | 9.370 | 8.850 | 9.090 | 897,705 | +0.10(+1.11%) |
Dec 04, 2007 | 8.790 | 9.000 | 8.700 | 8.990 | 412,235 | +0.12(+1.35%) |