Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.394 | 8.420 | 8.288 | 8.305 | 310,855 | -0.20(-2.39%) |
Feb 28, 2008 | 8.535 | 8.584 | 8.495 | 8.509 | 160,713 | -0.10(-1.18%) |
Feb 27, 2008 | 8.601 | 8.659 | 8.571 | 8.610 | 111,272 | -0.00(-0.05%) |
Feb 26, 2008 | 8.509 | 8.646 | 8.487 | 8.615 | 361,717 | +0.09(+1.04%) |
Feb 25, 2008 | 8.429 | 8.531 | 8.363 | 8.526 | 194,440 | +0.12(+1.47%) |
Feb 22, 2008 | 8.389 | 8.434 | 8.257 | 8.403 | 208,087 | +0.06(+0.69%) |
Feb 21, 2008 | 8.460 | 8.509 | 8.345 | 8.345 | 330,254 | -0.14(-1.61%) |
Feb 20, 2008 | 8.314 | 8.500 | 8.314 | 8.482 | 407,838 | +0.11(+1.27%) |
Feb 19, 2008 | 8.407 | 8.518 | 8.372 | 8.376 | 366,471 | +0.01(+0.11%) |
Feb 18, 2008 | 8.376 | 8.394 | 8.314 | 8.367 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.376 | 8.394 | 8.314 | 8.367 | 415,002 | -0.04(-0.42%) |
Feb 14, 2008 | 8.548 | 8.548 | 8.398 | 8.403 | 172,823 | -0.14(-1.65%) |
Feb 13, 2008 | 8.531 | 8.553 | 8.465 | 8.544 | 243,333 | +0.08(+0.94%) |
Feb 12, 2008 | 8.469 | 8.535 | 8.442 | 8.465 | 294,825 | +0.07(+0.79%) |
Feb 11, 2008 | 8.372 | 8.416 | 8.292 | 8.398 | 209,583 | +0.04(+0.42%) |
Feb 08, 2008 | 8.403 | 8.451 | 8.319 | 8.363 | 302,878 | -0.07(-0.79%) |
Feb 07, 2008 | 8.345 | 8.469 | 8.288 | 8.429 | 387,748 | +0.05(+0.63%) |
Feb 06, 2008 | 8.518 | 8.544 | 8.350 | 8.376 | 449,318 | -0.09(-1.04%) |
Feb 05, 2008 | 8.548 | 8.601 | 8.447 | 8.465 | 255,330 | -0.25(-2.89%) |
Feb 04, 2008 | 8.716 | 8.769 | 8.690 | 8.716 | 457,466 | -0.06(-0.70%) |
Feb 01, 2008 | 8.654 | 8.787 | 8.615 | 8.778 | 626,781 | +0.18(+2.05%) |
Jan 31, 2008 | 8.319 | 8.659 | 8.305 | 8.601 | 432,793 | +0.22(+2.58%) |
Jan 30, 2008 | 8.412 | 8.566 | 8.385 | 8.385 | 501,380 | -0.04(-0.47%) |
Jan 29, 2008 | 8.438 | 8.447 | 8.332 | 8.425 | 352,890 | +0.09(+1.11%) |
Jan 28, 2008 | 8.186 | 8.341 | 8.146 | 8.332 | 317,562 | +0.15(+1.78%) |
Jan 25, 2008 | 8.394 | 8.420 | 8.164 | 8.186 | 378,694 | -0.11(-1.38%) |
Jan 24, 2008 | 8.142 | 8.305 | 8.142 | 8.301 | 505,001 | +0.18(+2.23%) |
Jan 23, 2008 | 7.837 | 8.151 | 7.749 | 8.120 | 758,009 | +0.14(+1.77%) |
Jan 22, 2008 | 7.952 | 8.129 | 7.510 | 7.979 | 864,481 | -0.19(-2.38%) |
Jan 21, 2008 | 8.266 | 8.328 | 8.089 | 8.173 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.266 | 8.328 | 8.089 | 8.173 | 343,412 | -0.06(-0.68%) |
Jan 17, 2008 | 8.442 | 8.473 | 8.199 | 8.229 | 575,025 | -0.20(-2.33%) |
Jan 16, 2008 | 8.416 | 8.535 | 8.341 | 8.425 | 340,214 | -0.04(-0.42%) |
Jan 15, 2008 | 8.593 | 8.601 | 8.456 | 8.460 | 363,189 | -0.20(-2.30%) |
Jan 14, 2008 | 8.615 | 8.699 | 8.615 | 8.659 | 170,446 | +0.08(+0.87%) |
Jan 11, 2008 | 8.571 | 8.650 | 8.518 | 8.584 | 427,361 | -0.03(-0.36%) |
Jan 10, 2008 | 8.531 | 8.703 | 8.509 | 8.615 | 741,367 | +0.04(+0.52%) |
Jan 09, 2008 | 8.513 | 8.606 | 8.438 | 8.571 | 501,063 | +0.06(+0.67%) |
Jan 08, 2008 | 8.796 | 8.796 | 8.500 | 8.513 | 456,108 | -0.19(-2.18%) |
Jan 07, 2008 | 8.774 | 8.800 | 8.654 | 8.703 | 480,435 | -0.05(-0.56%) |
Jan 04, 2008 | 8.959 | 8.959 | 8.752 | 8.752 | 462,104 | -0.26(-2.89%) |
Jan 03, 2008 | 9.079 | 9.123 | 9.012 | 9.012 | 426,641 | -0.05(-0.54%) |
Jan 02, 2008 | 9.313 | 9.313 | 9.039 | 9.061 | 337,045 | -0.17(-1.87%) |
Jan 01, 2008 | 9.110 | 9.238 | 9.056 | 9.233 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.110 | 9.238 | 9.056 | 9.233 | 519,610 | +0.09(+0.97%) |
Dec 28, 2007 | 9.238 | 9.242 | 9.114 | 9.145 | 505,194 | -0.02(-0.24%) |
Dec 27, 2007 | 9.295 | 9.295 | 9.154 | 9.167 | 510,660 | -0.13(-1.38%) |
Dec 26, 2007 | 9.295 | 9.322 | 9.198 | 9.295 | 575,625 | -0.03(-0.28%) |
Dec 24, 2007 | 9.609 | 9.609 | 9.299 | 9.322 | 458,824 | +0.07(+0.72%) |
Dec 21, 2007 | 9.145 | 9.255 | 9.132 | 9.255 | 368,055 | +0.14(+1.50%) |
Dec 20, 2007 | 9.140 | 9.140 | 9.034 | 9.118 | 300,828 | +0.00(+0.05%) |
Dec 19, 2007 | 9.087 | 9.158 | 9.030 | 9.114 | 308,297 | +0.03(+0.29%) |
Dec 18, 2007 | 9.145 | 9.163 | 9.003 | 9.087 | 454,976 | -0.01(-0.15%) |
Dec 17, 2007 | 9.291 | 9.291 | 9.074 | 9.101 | 296,074 | -0.23(-2.42%) |
Dec 14, 2007 | 9.370 | 9.451 | 9.317 | 9.326 | 332,970 | -0.13(-1.36%) |
Dec 13, 2007 | 9.410 | 9.459 | 9.313 | 9.454 | 230,657 | -0.04(-0.47%) |
Dec 12, 2007 | 9.732 | 9.732 | 9.419 | 9.498 | 326,859 | -0.00(-0.05%) |
Dec 11, 2007 | 9.777 | 9.803 | 9.485 | 9.503 | 463,352 | -0.26(-2.67%) |
Dec 10, 2007 | 9.706 | 9.794 | 9.679 | 9.763 | 262,121 | +0.04(+0.45%) |
Dec 07, 2007 | 9.759 | 9.790 | 9.719 | 9.719 | 106,613 | -0.04(-0.36%) |
Dec 06, 2007 | 9.679 | 9.759 | 9.591 | 9.755 | 266,195 | -0.23(-2.30%) |
Dec 05, 2007 | 9.962 | 9.984 | 9.896 | 9.984 | 423,739 | +0.16(+1.66%) |
Dec 04, 2007 | 9.852 | 9.861 | 9.785 | 9.821 | 297,659 | -0.08(-0.76%) |