Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.786 | 8.879 | 8.786 | 8.879 | 3,835 | +0.04(+0.42%) |
Feb 28, 2008 | 8.711 | 8.879 | 8.683 | 8.842 | 2,246 | +0.16(+1.83%) |
Feb 27, 2008 | 8.664 | 8.739 | 8.664 | 8.683 | 942 | -0.09(-1.04%) |
Feb 26, 2008 | 8.739 | 8.954 | 8.739 | 8.774 | 4,616 | +0.15(+1.71%) |
Feb 25, 2008 | 9.113 | 9.160 | 8.412 | 8.627 | 19,570 | -0.63(-6.77%) |
Feb 22, 2008 | 9.337 | 9.337 | 9.253 | 9.253 | 2,674 | -0.09(-1.00%) |
Feb 21, 2008 | 9.347 | 9.347 | 9.347 | 9.347 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 9.253 | 9.347 | 9.253 | 9.347 | 4,477 | +0.12(+1.32%) |
Feb 19, 2008 | 9.206 | 9.440 | 8.954 | 9.225 | 13,480 | +0.30(+3.35%) |
Feb 18, 2008 | 9.300 | 9.300 | 8.926 | 8.926 | 2,567 | +0.00(+0.00%) |
Feb 15, 2008 | 9.300 | 9.300 | 8.926 | 8.926 | 2,567 | -0.63(-6.56%) |
Feb 14, 2008 | 9.608 | 9.608 | 9.552 | 9.552 | 990 | -0.13(-1.35%) |
Feb 13, 2008 | 9.599 | 9.683 | 9.599 | 9.683 | 1,069 | +0.07(+0.78%) |
Feb 12, 2008 | 9.833 | 9.833 | 9.608 | 9.608 | 4,848 | -0.33(-3.29%) |
Feb 11, 2008 | 10.23 | 10.62 | 9.936 | 9.936 | 6,430 | -0.11(-1.12%) |
Feb 08, 2008 | 10.93 | 11.12 | 10.05 | 10.05 | 17,793 | -0.98(-8.90%) |
Feb 07, 2008 | 10.66 | 11.22 | 10.48 | 11.03 | 8,886 | +0.72(+6.98%) |
Feb 06, 2008 | 10.15 | 10.71 | 10.05 | 10.31 | 15,049 | +0.59(+6.06%) |
Feb 05, 2008 | 9.048 | 9.767 | 9.048 | 9.721 | 5,269 | +0.81(+9.11%) |
Feb 04, 2008 | 9.113 | 9.113 | 8.889 | 8.909 | 3,803 | +0.03(+0.34%) |
Feb 01, 2008 | 8.412 | 8.879 | 8.412 | 8.879 | 9,660 | +0.48(+5.67%) |
Jan 31, 2008 | 8.393 | 8.403 | 8.393 | 8.403 | 2,032 | +0.31(+3.83%) |
Jan 30, 2008 | 7.814 | 8.092 | 7.814 | 8.092 | 1,578 | +0.29(+3.69%) |
Jan 29, 2008 | 7.870 | 7.870 | 7.664 | 7.804 | 10,626 | -0.04(-0.48%) |
Jan 28, 2008 | 7.945 | 8.104 | 7.842 | 7.842 | 6,546 | -0.25(-3.12%) |
Jan 25, 2008 | 7.935 | 8.412 | 7.833 | 8.094 | 8,152 | +0.20(+2.49%) |
Jan 24, 2008 | 7.945 | 8.188 | 7.741 | 7.898 | 7,027 | +0.00(+0.00%) |
Jan 23, 2008 | 7.945 | 7.945 | 7.730 | 7.898 | 8,024 | +0.36(+4.71%) |
Jan 22, 2008 | 7.991 | 8.038 | 7.543 | 7.543 | 13,229 | -0.49(-6.05%) |
Jan 21, 2008 | 8.206 | 8.262 | 8.001 | 8.029 | 10,817 | +0.00(+0.00%) |
Jan 18, 2008 | 8.206 | 8.262 | 8.001 | 8.029 | 10,817 | -0.21(-2.61%) |
Jan 17, 2008 | 8.319 | 8.319 | 8.178 | 8.244 | 2,317 | -0.05(-0.59%) |
Jan 16, 2008 | 8.341 | 8.341 | 8.234 | 8.293 | 1,630 | -0.12(-1.42%) |
Jan 15, 2008 | 8.412 | 8.412 | 8.412 | 8.412 | 3,395 | +0.05(+0.56%) |
Jan 14, 2008 | 8.412 | 8.412 | 8.253 | 8.365 | 8,746 | -0.04(-0.44%) |
Jan 11, 2008 | 8.403 | 8.403 | 8.244 | 8.403 | 2,995 | +0.00(+0.00%) |
Jan 10, 2008 | 8.384 | 8.412 | 8.253 | 8.403 | 2,246 | +0.01(+0.11%) |
Jan 09, 2008 | 8.393 | 8.412 | 8.244 | 8.393 | 5,392 | +0.00(+0.00%) |
Jan 08, 2008 | 8.590 | 8.599 | 8.244 | 8.393 | 18,215 | +0.07(+0.90%) |
Jan 07, 2008 | 8.459 | 8.459 | 8.319 | 8.319 | 2,300 | -0.49(-5.52%) |
Jan 04, 2008 | 8.805 | 8.805 | 8.805 | 8.805 | 0 | +0.00(+0.00%) |
Jan 03, 2008 | 9.066 | 9.066 | 8.805 | 8.805 | 6,365 | -0.07(-0.74%) |
Jan 02, 2008 | 8.758 | 8.879 | 8.692 | 8.870 | 2,353 | -0.19(-2.04%) |
Jan 01, 2008 | 7.945 | 9.085 | 7.945 | 9.055 | 11,827 | +0.00(+0.00%) |
Dec 31, 2007 | 7.945 | 9.085 | 7.945 | 9.055 | 11,827 | +1.00(+12.39%) |
Dec 28, 2007 | 8.319 | 8.496 | 8.057 | 8.057 | 9,143 | -0.26(-3.15%) |
Dec 27, 2007 | 9.085 | 9.085 | 8.319 | 8.319 | 11,052 | -0.65(-7.29%) |
Dec 26, 2007 | 8.459 | 8.973 | 8.365 | 8.973 | 8,957 | +0.47(+5.49%) |
Dec 24, 2007 | 8.496 | 8.505 | 8.412 | 8.505 | 8,244 | +0.19(+2.25%) |
Dec 21, 2007 | 8.160 | 8.319 | 7.674 | 8.319 | 14,661 | +0.17(+2.06%) |
Dec 20, 2007 | 8.786 | 8.973 | 8.150 | 8.150 | 6,119 | -0.66(-7.53%) |
Dec 19, 2007 | 9.169 | 9.206 | 8.814 | 8.814 | 18,986 | -0.53(-5.70%) |
Dec 18, 2007 | 9.347 | 9.347 | 9.347 | 9.347 | 1,284 | +0.08(+0.91%) |
Dec 17, 2007 | 9.253 | 9.272 | 9.160 | 9.263 | 9,495 | +0.00(+0.00%) |
Dec 14, 2007 | 9.178 | 9.281 | 8.945 | 9.263 | 2,139 | -0.08(-0.90%) |
Dec 13, 2007 | 9.178 | 9.347 | 9.178 | 9.347 | 962 | +0.07(+0.81%) |
Dec 12, 2007 | 9.120 | 9.272 | 9.120 | 9.272 | 1,390 | +0.06(+0.61%) |
Dec 11, 2007 | 9.253 | 9.347 | 9.216 | 9.216 | 9,201 | -0.09(-0.93%) |
Dec 10, 2007 | 9.431 | 9.431 | 9.020 | 9.302 | 1,604 | -0.03(-0.28%) |
Dec 07, 2007 | 9.235 | 9.337 | 9.113 | 9.328 | 57,805 | +0.21(+2.25%) |
Dec 06, 2007 | 9.440 | 9.440 | 8.935 | 9.122 | 3,530 | +0.06(+0.62%) |
Dec 05, 2007 | 9.100 | 9.160 | 8.926 | 9.066 | 4,194 | +0.05(+0.52%) |
Dec 04, 2007 | 9.440 | 9.440 | 9.020 | 9.020 | 13,366 | -0.34(-3.60%) |