Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.821 | 7.897 | 7.791 | 7.803 | 314,412 | -0.18(-2.22%) |
Feb 28, 2008 | 8.062 | 8.068 | 7.956 | 7.980 | 146,770 | -0.18(-2.17%) |
Feb 27, 2008 | 8.139 | 8.245 | 8.098 | 8.157 | 212,945 | +0.02(+0.22%) |
Feb 26, 2008 | 8.074 | 8.198 | 8.015 | 8.139 | 202,978 | +0.10(+1.25%) |
Feb 25, 2008 | 7.944 | 8.192 | 7.874 | 8.039 | 283,361 | +0.20(+2.56%) |
Feb 22, 2008 | 7.880 | 7.880 | 7.738 | 7.838 | 142,189 | -0.02(-0.23%) |
Feb 21, 2008 | 7.939 | 7.950 | 7.833 | 7.856 | 359,201 | +0.08(+1.06%) |
Feb 20, 2008 | 7.603 | 7.791 | 7.579 | 7.774 | 452,699 | +0.09(+1.23%) |
Feb 19, 2008 | 7.726 | 7.762 | 7.656 | 7.679 | 459,655 | -0.05(-0.61%) |
Feb 18, 2008 | 7.673 | 7.732 | 7.656 | 7.726 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.673 | 7.732 | 7.656 | 7.726 | 445,912 | -0.02(-0.30%) |
Feb 14, 2008 | 7.673 | 7.880 | 7.667 | 7.750 | 334,065 | +0.03(+0.38%) |
Feb 13, 2008 | 7.662 | 7.734 | 7.556 | 7.721 | 550,433 | +0.27(+3.64%) |
Feb 12, 2008 | 7.426 | 7.532 | 7.391 | 7.449 | 218,374 | +0.09(+1.28%) |
Feb 11, 2008 | 7.308 | 7.396 | 7.249 | 7.355 | 286,415 | -0.09(-1.27%) |
Feb 08, 2008 | 7.414 | 7.467 | 7.379 | 7.449 | 184,269 | +0.02(+0.32%) |
Feb 07, 2008 | 7.408 | 7.485 | 7.332 | 7.426 | 345,293 | -0.17(-2.17%) |
Feb 06, 2008 | 7.597 | 7.715 | 7.579 | 7.591 | 400,771 | +0.02(+0.23%) |
Feb 05, 2008 | 7.697 | 7.697 | 7.561 | 7.573 | 415,370 | -0.34(-4.25%) |
Feb 04, 2008 | 7.986 | 7.998 | 7.874 | 7.909 | 321,487 | -0.22(-2.68%) |
Feb 01, 2008 | 8.021 | 8.133 | 7.968 | 8.127 | 244,165 | -0.04(-0.43%) |
Jan 31, 2008 | 7.833 | 8.210 | 7.821 | 8.163 | 764,735 | +0.25(+3.13%) |
Jan 30, 2008 | 7.956 | 8.098 | 7.874 | 7.915 | 581,738 | -0.13(-1.61%) |
Jan 29, 2008 | 8.003 | 8.062 | 7.921 | 8.045 | 329,513 | +0.17(+2.17%) |
Jan 28, 2008 | 7.744 | 7.874 | 7.667 | 7.874 | 287,603 | +0.17(+2.14%) |
Jan 25, 2008 | 7.838 | 7.850 | 7.673 | 7.709 | 271,144 | -0.11(-1.43%) |
Jan 24, 2008 | 7.721 | 7.821 | 7.679 | 7.821 | 769,147 | +0.17(+2.23%) |
Jan 23, 2008 | 7.385 | 7.679 | 7.279 | 7.650 | 712,135 | -0.18(-2.26%) |
Jan 22, 2008 | 7.432 | 7.838 | 7.432 | 7.827 | 517,597 | +0.31(+4.16%) |
Jan 21, 2008 | 7.479 | 7.544 | 7.408 | 7.514 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.479 | 7.544 | 7.408 | 7.514 | 378,550 | +0.05(+0.71%) |
Jan 17, 2008 | 7.626 | 7.690 | 7.414 | 7.461 | 291,505 | +0.05(+0.64%) |
Jan 16, 2008 | 7.550 | 7.591 | 7.414 | 7.414 | 342,239 | -0.28(-3.60%) |
Jan 15, 2008 | 7.603 | 7.721 | 7.544 | 7.691 | 931,868 | +0.00(+0.00%) |
Jan 14, 2008 | 7.762 | 7.768 | 7.620 | 7.691 | 578,260 | +0.25(+3.33%) |
Jan 11, 2008 | 7.597 | 7.597 | 7.426 | 7.444 | 361,921 | -0.35(-4.54%) |
Jan 10, 2008 | 7.721 | 7.844 | 7.721 | 7.797 | 319,502 | -0.05(-0.60%) |
Jan 09, 2008 | 7.815 | 7.856 | 7.732 | 7.844 | 647,319 | -0.05(-0.67%) |
Jan 08, 2008 | 8.074 | 8.104 | 7.868 | 7.897 | 370,914 | -0.06(-0.81%) |
Jan 07, 2008 | 7.939 | 8.015 | 7.909 | 7.962 | 398,063 | -0.04(-0.44%) |
Jan 04, 2008 | 8.163 | 8.174 | 7.998 | 7.998 | 390,766 | -0.37(-4.44%) |
Jan 03, 2008 | 8.440 | 8.440 | 8.351 | 8.369 | 274,707 | -0.16(-1.87%) |
Jan 02, 2008 | 8.599 | 8.658 | 8.487 | 8.528 | 186,475 | -0.01(-0.14%) |
Jan 01, 2008 | 8.587 | 8.622 | 8.493 | 8.540 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.587 | 8.622 | 8.493 | 8.540 | 241,620 | -0.17(-1.96%) |
Dec 28, 2007 | 8.752 | 8.770 | 8.675 | 8.711 | 122,507 | +0.02(+0.20%) |
Dec 27, 2007 | 8.775 | 8.775 | 8.646 | 8.693 | 122,980 | -0.08(-0.94%) |
Dec 26, 2007 | 8.758 | 8.775 | 8.681 | 8.775 | 99,430 | +0.04(+0.40%) |
Dec 24, 2007 | 8.988 | 8.988 | 8.652 | 8.740 | 73,809 | +0.13(+1.51%) |
Dec 21, 2007 | 8.563 | 8.634 | 8.563 | 8.610 | 218,356 | +0.26(+3.11%) |
Dec 20, 2007 | 8.375 | 8.386 | 8.263 | 8.351 | 172,392 | +0.02(+0.21%) |
Dec 19, 2007 | 8.339 | 8.381 | 8.286 | 8.333 | 144,395 | +0.06(+0.71%) |
Dec 18, 2007 | 8.292 | 8.328 | 8.174 | 8.275 | 287,772 | +0.00(+0.00%) |
Dec 17, 2007 | 8.316 | 8.363 | 8.263 | 8.275 | 240,093 | -0.11(-1.27%) |
Dec 14, 2007 | 8.440 | 8.516 | 8.339 | 8.381 | 243,826 | -0.15(-1.80%) |
Dec 13, 2007 | 8.563 | 8.563 | 8.434 | 8.534 | 344,275 | -0.41(-4.61%) |
Dec 12, 2007 | 9.029 | 9.047 | 8.893 | 8.946 | 136,081 | +0.09(+1.00%) |
Dec 11, 2007 | 9.082 | 9.088 | 8.829 | 8.858 | 242,808 | -0.25(-2.72%) |
Dec 10, 2007 | 9.076 | 9.129 | 9.041 | 9.106 | 130,990 | +0.12(+1.38%) |
Dec 07, 2007 | 8.964 | 8.988 | 8.911 | 8.982 | 180,197 | +0.12(+1.33%) |
Dec 06, 2007 | 8.781 | 8.882 | 8.740 | 8.864 | 141,850 | +0.04(+0.47%) |
Dec 05, 2007 | 8.770 | 8.834 | 8.758 | 8.823 | 194,450 | -0.04(-0.40%) |
Dec 04, 2007 | 8.846 | 8.893 | 8.823 | 8.858 | 192,923 | -0.26(-2.84%) |