Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.006 | 8.217 | 7.876 | 8.016 | 1,461,881 | -0.07(-0.88%) |
Feb 28, 2008 | 8.731 | 8.731 | 8.050 | 8.087 | 1,728,701 | -0.70(-7.94%) |
Feb 27, 2008 | 8.390 | 8.785 | 8.390 | 8.785 | 645,472 | +0.32(+3.78%) |
Feb 26, 2008 | 8.373 | 8.731 | 8.251 | 8.465 | 1,343,974 | +0.17(+2.01%) |
Feb 25, 2008 | 8.074 | 8.332 | 7.927 | 8.298 | 1,008,311 | +0.22(+2.70%) |
Feb 22, 2008 | 8.063 | 8.131 | 7.771 | 8.080 | 1,215,438 | +0.04(+0.55%) |
Feb 21, 2008 | 8.482 | 8.594 | 8.006 | 8.036 | 720,977 | -0.35(-4.18%) |
Feb 20, 2008 | 8.203 | 8.414 | 8.121 | 8.387 | 159,825 | +0.14(+1.73%) |
Feb 19, 2008 | 8.288 | 8.387 | 8.057 | 8.244 | 215,647 | +0.05(+0.62%) |
Feb 18, 2008 | 8.159 | 8.223 | 8.016 | 8.193 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.159 | 8.223 | 8.016 | 8.193 | 204,188 | -0.03(-0.41%) |
Feb 14, 2008 | 8.475 | 8.526 | 8.125 | 8.227 | 264,123 | -0.22(-2.58%) |
Feb 13, 2008 | 8.274 | 8.445 | 8.264 | 8.445 | 160,706 | +0.27(+3.29%) |
Feb 12, 2008 | 8.128 | 8.363 | 8.074 | 8.176 | 167,170 | +0.07(+0.92%) |
Feb 11, 2008 | 8.074 | 8.305 | 7.961 | 8.101 | 207,714 | +0.05(+0.59%) |
Feb 08, 2008 | 8.101 | 8.271 | 7.941 | 8.053 | 244,321 | -0.06(-0.71%) |
Feb 07, 2008 | 8.135 | 8.278 | 7.924 | 8.111 | 401,620 | -0.04(-0.50%) |
Feb 06, 2008 | 8.237 | 8.445 | 8.135 | 8.152 | 262,360 | -0.02(-0.21%) |
Feb 05, 2008 | 8.543 | 8.594 | 8.169 | 8.169 | 456,560 | -0.38(-4.42%) |
Feb 04, 2008 | 8.543 | 8.673 | 8.543 | 8.547 | 716,571 | +0.03(+0.32%) |
Feb 01, 2008 | 8.077 | 8.533 | 8.077 | 8.519 | 394,863 | +0.52(+6.56%) |
Jan 31, 2008 | 7.880 | 8.172 | 7.842 | 7.995 | 378,410 | -0.06(-0.76%) |
Jan 30, 2008 | 8.050 | 8.421 | 7.999 | 8.057 | 482,120 | -0.06(-0.80%) |
Jan 29, 2008 | 8.244 | 8.305 | 8.012 | 8.121 | 348,443 | -0.02(-0.21%) |
Jan 28, 2008 | 7.716 | 8.138 | 7.638 | 8.138 | 336,103 | +0.42(+5.42%) |
Jan 25, 2008 | 7.907 | 7.948 | 7.641 | 7.720 | 548,812 | -0.04(-0.53%) |
Jan 24, 2008 | 7.903 | 8.023 | 7.655 | 7.760 | 597,445 | -0.10(-1.21%) |
Jan 23, 2008 | 7.451 | 7.866 | 7.185 | 7.856 | 836,440 | +0.27(+3.54%) |
Jan 22, 2008 | 7.342 | 7.812 | 7.342 | 7.587 | 589,342 | -0.06(-0.80%) |
Jan 21, 2008 | 7.621 | 7.726 | 7.417 | 7.648 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.621 | 7.726 | 7.417 | 7.648 | 431,417 | -0.04(-0.53%) |
Jan 17, 2008 | 8.046 | 8.060 | 7.583 | 7.689 | 522,920 | -0.33(-4.08%) |
Jan 16, 2008 | 7.971 | 8.138 | 7.733 | 8.016 | 584,729 | +0.01(+0.09%) |
Jan 15, 2008 | 8.091 | 8.135 | 7.846 | 8.009 | 212,121 | -0.16(-1.96%) |
Jan 14, 2008 | 8.084 | 8.268 | 8.084 | 8.169 | 529,716 | +0.12(+1.44%) |
Jan 11, 2008 | 8.353 | 8.557 | 8.053 | 8.053 | 503,568 | -0.44(-5.13%) |
Jan 10, 2008 | 8.451 | 8.608 | 8.336 | 8.489 | 471,250 | -0.05(-0.56%) |
Jan 09, 2008 | 8.584 | 8.679 | 8.302 | 8.537 | 553,513 | -0.08(-0.91%) |
Jan 08, 2008 | 8.942 | 9.231 | 8.594 | 8.615 | 401,032 | -0.30(-3.40%) |
Jan 07, 2008 | 8.918 | 9.115 | 8.805 | 8.918 | 370,184 | +0.06(+0.65%) |
Jan 04, 2008 | 9.119 | 9.173 | 8.805 | 8.860 | 298,497 | -0.37(-4.02%) |
Jan 03, 2008 | 9.333 | 9.527 | 9.221 | 9.231 | 363,133 | -0.10(-1.06%) |
Jan 02, 2008 | 9.622 | 9.769 | 9.275 | 9.330 | 475,363 | -0.28(-2.94%) |
Jan 01, 2008 | 9.816 | 9.837 | 9.609 | 9.612 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.816 | 9.837 | 9.609 | 9.612 | 572,316 | -0.31(-3.15%) |
Dec 28, 2007 | 10.29 | 10.29 | 9.874 | 9.925 | 368,715 | -0.21(-2.05%) |
Dec 27, 2007 | 10.30 | 10.50 | 10.09 | 10.13 | 312,506 | -0.41(-3.84%) |
Dec 26, 2007 | 10.30 | 10.78 | 10.23 | 10.54 | 424,536 | +0.13(+1.24%) |
Dec 24, 2007 | 10.65 | 10.66 | 10.34 | 10.41 | 191,261 | -0.33(-3.07%) |
Dec 21, 2007 | 10.28 | 10.74 | 10.21 | 10.74 | 939,563 | +0.70(+6.99%) |
Dec 20, 2007 | 9.190 | 10.32 | 9.149 | 10.04 | 901,956 | +0.99(+10.95%) |
Dec 19, 2007 | 9.922 | 9.922 | 8.737 | 9.047 | 1,295,351 | -1.07(-10.53%) |
Dec 18, 2007 | 9.932 | 10.15 | 9.668 | 10.11 | 357,844 | +0.32(+3.27%) |
Dec 17, 2007 | 10.01 | 10.25 | 9.792 | 9.792 | 272,937 | -0.25(-2.44%) |
Dec 14, 2007 | 10.19 | 10.33 | 9.986 | 10.04 | 235,331 | -0.29(-2.83%) |
Dec 13, 2007 | 10.35 | 10.46 | 10.26 | 10.33 | 153,949 | -0.08(-0.78%) |
Dec 12, 2007 | 10.46 | 10.53 | 10.24 | 10.41 | 225,048 | +0.25(+2.48%) |
Dec 11, 2007 | 10.63 | 10.76 | 10.13 | 10.16 | 220,053 | -0.40(-3.80%) |
Dec 10, 2007 | 10.50 | 10.76 | 10.50 | 10.56 | 125,451 | +0.06(+0.62%) |
Dec 07, 2007 | 10.71 | 10.73 | 10.41 | 10.50 | 143,784 | -0.14(-1.34%) |
Dec 06, 2007 | 10.29 | 10.64 | 10.22 | 10.64 | 303,492 | +0.37(+3.61%) |
Dec 05, 2007 | 9.915 | 10.29 | 9.864 | 10.27 | 279,401 | +0.50(+5.09%) |
Dec 04, 2007 | 9.939 | 9.983 | 9.772 | 9.772 | 261,479 | -0.25(-2.48%) |