Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.730 | 7.730 | 7.450 | 7.500 | 5,854 | -0.14(-1.83%) |
Feb 28, 2008 | 7.650 | 7.670 | 7.500 | 7.640 | 4,934 | +0.00(+0.00%) |
Feb 27, 2008 | 7.460 | 7.660 | 7.460 | 7.640 | 11,095 | +0.05(+0.66%) |
Feb 26, 2008 | 7.770 | 7.770 | 7.520 | 7.590 | 13,300 | -0.14(-1.81%) |
Feb 25, 2008 | 7.600 | 7.800 | 7.250 | 7.730 | 22,446 | +0.28(+3.76%) |
Feb 22, 2008 | 7.450 | 7.490 | 7.430 | 7.450 | 3,315 | +0.00(+0.00%) |
Feb 21, 2008 | 7.490 | 7.520 | 7.450 | 7.450 | 6,494 | +0.00(+0.00%) |
Feb 20, 2008 | 7.435 | 7.760 | 7.410 | 7.450 | 24,126 | -0.05(-0.67%) |
Feb 19, 2008 | 7.390 | 7.560 | 7.340 | 7.500 | 32,227 | +0.04(+0.53%) |
Feb 18, 2008 | 7.530 | 7.680 | 7.250 | 7.460 | 33,460 | +0.00(+0.00%) |
Feb 15, 2008 | 7.530 | 7.680 | 7.250 | 7.460 | 33,460 | -0.18(-2.35%) |
Feb 14, 2008 | 7.880 | 8.000 | 7.320 | 7.640 | 13,293 | -0.02(-0.26%) |
Feb 13, 2008 | 7.360 | 7.990 | 7.360 | 7.660 | 10,258 | +0.19(+2.54%) |
Feb 12, 2008 | 7.370 | 7.530 | 7.250 | 7.470 | 5,307 | +0.00(+0.00%) |
Feb 11, 2008 | 7.820 | 7.850 | 7.470 | 7.470 | 8,320 | -0.27(-3.49%) |
Feb 08, 2008 | 7.890 | 8.000 | 7.490 | 7.740 | 7,592 | +0.08(+1.04%) |
Feb 07, 2008 | 7.900 | 7.940 | 7.350 | 7.660 | 14,015 | -0.14(-1.79%) |
Feb 06, 2008 | 7.740 | 7.850 | 7.700 | 7.800 | 5,900 | -0.01(-0.13%) |
Feb 05, 2008 | 7.910 | 7.910 | 7.730 | 7.810 | 5,640 | +0.01(+0.13%) |
Feb 04, 2008 | 7.800 | 7.910 | 7.670 | 7.800 | 18,558 | -0.02(-0.26%) |
Feb 01, 2008 | 8.070 | 8.180 | 7.800 | 7.820 | 39,892 | +0.02(+0.26%) |
Jan 31, 2008 | 7.860 | 8.150 | 7.750 | 7.800 | 34,671 | -0.38(-4.65%) |
Jan 30, 2008 | 7.800 | 8.230 | 7.800 | 8.180 | 15,599 | +0.28(+3.54%) |
Jan 29, 2008 | 8.030 | 8.410 | 7.900 | 7.900 | 21,060 | -0.13(-1.62%) |
Jan 28, 2008 | 8.000 | 8.160 | 7.910 | 8.030 | 27,596 | -0.05(-0.62%) |
Jan 25, 2008 | 7.910 | 8.300 | 7.800 | 8.080 | 21,593 | +0.08(+1.00%) |
Jan 24, 2008 | 7.780 | 8.000 | 7.740 | 8.000 | 44,340 | +0.12(+1.52%) |
Jan 23, 2008 | 7.845 | 7.962 | 7.560 | 7.880 | 28,600 | +0.10(+1.29%) |
Jan 22, 2008 | 7.750 | 7.890 | 7.250 | 7.780 | 21,754 | -0.22(-2.75%) |
Jan 21, 2008 | 8.000 | 8.110 | 7.950 | 8.000 | 6,101 | +0.00(+0.00%) |
Jan 18, 2008 | 8.000 | 8.110 | 7.950 | 8.000 | 6,101 | -0.07(-0.87%) |
Jan 17, 2008 | 8.010 | 8.230 | 7.930 | 8.070 | 16,150 | +0.07(+0.88%) |
Jan 16, 2008 | 8.050 | 8.200 | 7.810 | 8.000 | 12,962 | -0.08(-0.99%) |
Jan 15, 2008 | 8.214 | 8.250 | 7.870 | 8.080 | 10,736 | +0.05(+0.62%) |
Jan 14, 2008 | 8.290 | 8.290 | 7.820 | 8.030 | 13,457 | +0.03(+0.37%) |
Jan 11, 2008 | 7.840 | 8.050 | 7.840 | 8.000 | 31,004 | -0.01(-0.12%) |
Jan 10, 2008 | 8.000 | 8.060 | 7.890 | 8.010 | 6,375 | -0.08(-0.99%) |
Jan 09, 2008 | 8.530 | 8.530 | 8.090 | 8.090 | 12,925 | -0.44(-5.16%) |
Jan 08, 2008 | 8.720 | 8.720 | 8.300 | 8.530 | 15,158 | -0.32(-3.62%) |
Jan 07, 2008 | 9.260 | 9.360 | 8.590 | 8.850 | 18,675 | -0.30(-3.28%) |
Jan 04, 2008 | 9.370 | 9.370 | 9.080 | 9.150 | 11,946 | -0.45(-4.69%) |
Jan 03, 2008 | 9.560 | 9.670 | 9.490 | 9.600 | 17,121 | +0.05(+0.52%) |
Jan 02, 2008 | 9.550 | 9.600 | 9.500 | 9.550 | 4,842 | +0.00(+0.00%) |
Jan 01, 2008 | 9.250 | 9.560 | 9.250 | 9.550 | 36,998 | +0.00(+0.00%) |
Dec 31, 2007 | 9.250 | 9.560 | 9.250 | 9.550 | 36,998 | +0.11(+1.17%) |
Dec 28, 2007 | 9.380 | 9.440 | 9.340 | 9.440 | 3,050 | -0.00(-0.00%) |
Dec 27, 2007 | 9.390 | 9.490 | 9.390 | 9.440 | 2,000 | -0.06(-0.63%) |
Dec 26, 2007 | 9.490 | 9.500 | 9.350 | 9.500 | 21,522 | -0.09(-0.94%) |
Dec 24, 2007 | 9.500 | 9.590 | 9.400 | 9.590 | 1,985 | +0.03(+0.31%) |
Dec 21, 2007 | 9.860 | 9.860 | 9.400 | 9.560 | 9,455 | -0.08(-0.83%) |
Dec 20, 2007 | 9.580 | 10.09 | 9.580 | 9.640 | 26,934 | +0.02(+0.21%) |
Dec 19, 2007 | 9.550 | 9.990 | 9.450 | 9.620 | 47,077 | +0.02(+0.21%) |
Dec 18, 2007 | 9.690 | 9.860 | 9.590 | 9.600 | 28,865 | -0.11(-1.13%) |
Dec 17, 2007 | 9.880 | 10.00 | 9.590 | 9.710 | 41,179 | -0.32(-3.19%) |
Dec 14, 2007 | 9.620 | 10.16 | 9.620 | 10.03 | 31,288 | +0.23(+2.35%) |
Dec 13, 2007 | 9.500 | 9.880 | 9.500 | 9.800 | 24,265 | +0.22(+2.30%) |
Dec 12, 2007 | 9.450 | 9.580 | 9.380 | 9.580 | 23,547 | +0.10(+1.05%) |
Dec 11, 2007 | 9.750 | 9.750 | 9.320 | 9.480 | 45,643 | -0.31(-3.17%) |
Dec 10, 2007 | 9.880 | 10.24 | 9.720 | 9.790 | 21,753 | -0.16(-1.61%) |
Dec 07, 2007 | 9.630 | 10.32 | 9.630 | 9.950 | 42,047 | +0.18(+1.84%) |
Dec 06, 2007 | 9.230 | 9.800 | 9.230 | 9.770 | 6,917 | +0.44(+4.72%) |
Dec 05, 2007 | 9.790 | 9.790 | 9.330 | 9.330 | 10,300 | -0.47(-4.80%) |
Dec 04, 2007 | 9.500 | 9.820 | 9.500 | 9.800 | 22,036 | +0.27(+2.83%) |