Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.784 | 8.784 | 8.344 | 8.392 | 1,281,911 | -0.39(-4.47%) |
Feb 28, 2008 | 8.758 | 8.926 | 8.669 | 8.784 | 722,756 | -0.09(-0.99%) |
Feb 27, 2008 | 8.786 | 9.083 | 8.765 | 8.872 | 642,417 | -0.02(-0.22%) |
Feb 26, 2008 | 8.524 | 8.995 | 8.480 | 8.892 | 1,032,873 | +0.30(+3.43%) |
Feb 25, 2008 | 8.428 | 8.618 | 8.240 | 8.597 | 701,502 | +0.14(+1.68%) |
Feb 22, 2008 | 8.489 | 8.553 | 8.254 | 8.455 | 717,682 | -0.00(-0.05%) |
Feb 21, 2008 | 8.735 | 8.754 | 8.380 | 8.459 | 535,260 | -0.23(-2.67%) |
Feb 20, 2008 | 8.451 | 8.717 | 8.326 | 8.690 | 473,409 | +0.17(+2.05%) |
Feb 19, 2008 | 8.583 | 8.671 | 8.420 | 8.516 | 700,458 | +0.03(+0.34%) |
Feb 18, 2008 | 8.572 | 8.604 | 8.399 | 8.487 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.572 | 8.604 | 8.399 | 8.487 | 652,250 | -0.14(-1.58%) |
Feb 14, 2008 | 8.855 | 8.855 | 8.564 | 8.623 | 632,834 | -0.23(-2.60%) |
Feb 13, 2008 | 8.744 | 8.857 | 8.631 | 8.853 | 477,193 | +0.21(+2.42%) |
Feb 12, 2008 | 8.514 | 8.782 | 8.470 | 8.644 | 787,102 | +0.16(+1.85%) |
Feb 11, 2008 | 8.453 | 8.556 | 8.416 | 8.487 | 620,599 | +0.02(+0.25%) |
Feb 08, 2008 | 8.359 | 8.526 | 8.208 | 8.466 | 931,682 | +0.07(+0.87%) |
Feb 07, 2008 | 8.087 | 8.468 | 8.008 | 8.394 | 547,004 | +0.25(+3.11%) |
Feb 06, 2008 | 8.441 | 8.455 | 8.116 | 8.141 | 414,710 | -0.15(-1.78%) |
Feb 05, 2008 | 8.472 | 8.604 | 8.256 | 8.288 | 634,692 | -0.34(-3.99%) |
Feb 04, 2008 | 8.909 | 8.909 | 8.612 | 8.633 | 671,229 | -0.29(-3.20%) |
Feb 01, 2008 | 8.610 | 8.945 | 8.558 | 8.918 | 752,653 | +0.39(+4.58%) |
Jan 31, 2008 | 8.135 | 8.671 | 8.047 | 8.528 | 753,577 | +0.26(+3.20%) |
Jan 30, 2008 | 8.309 | 8.587 | 8.187 | 8.263 | 905,063 | -0.10(-1.15%) |
Jan 29, 2008 | 8.415 | 8.455 | 8.219 | 8.359 | 531,868 | -0.02(-0.21%) |
Jan 28, 2008 | 8.363 | 8.394 | 8.154 | 8.376 | 481,656 | -0.02(-0.23%) |
Jan 25, 2008 | 8.608 | 8.643 | 8.200 | 8.395 | 935,336 | -0.13(-1.48%) |
Jan 24, 2008 | 8.583 | 8.867 | 8.296 | 8.522 | 932,204 | +0.05(+0.63%) |
Jan 23, 2008 | 8.441 | 8.602 | 8.210 | 8.468 | 1,137,331 | -0.19(-2.21%) |
Jan 22, 2008 | 8.482 | 8.897 | 8.424 | 8.660 | 992,589 | -0.19(-2.19%) |
Jan 21, 2008 | 8.696 | 9.020 | 8.612 | 8.853 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.696 | 9.020 | 8.612 | 8.853 | 1,086,978 | -0.04(-0.41%) |
Jan 17, 2008 | 9.443 | 9.549 | 8.813 | 8.890 | 1,071,565 | -0.50(-5.34%) |
Jan 16, 2008 | 9.478 | 9.589 | 9.267 | 9.392 | 966,924 | -0.09(-0.99%) |
Jan 15, 2008 | 9.555 | 9.675 | 9.302 | 9.486 | 935,858 | -0.24(-2.46%) |
Jan 14, 2008 | 9.694 | 9.901 | 9.673 | 9.725 | 1,179,087 | +0.09(+0.97%) |
Jan 11, 2008 | 10.03 | 10.08 | 9.533 | 9.631 | 917,068 | -0.47(-4.68%) |
Jan 10, 2008 | 9.857 | 10.23 | 9.836 | 10.10 | 890,970 | +0.15(+1.52%) |
Jan 09, 2008 | 9.593 | 9.968 | 9.365 | 9.953 | 1,558,023 | +0.23(+2.38%) |
Jan 08, 2008 | 10.21 | 10.38 | 9.715 | 9.721 | 852,868 | -0.54(-5.27%) |
Jan 07, 2008 | 10.39 | 10.54 | 10.14 | 10.26 | 1,479,209 | -0.10(-1.00%) |
Jan 04, 2008 | 10.27 | 10.51 | 10.17 | 10.37 | 1,262,077 | -0.07(-0.66%) |
Jan 03, 2008 | 10.45 | 10.75 | 10.36 | 10.43 | 1,786,638 | +0.04(+0.42%) |
Jan 02, 2008 | 10.44 | 10.71 | 10.34 | 10.39 | 932,204 | -0.05(-0.46%) |
Jan 01, 2008 | 10.91 | 10.91 | 10.32 | 10.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.91 | 10.91 | 10.32 | 10.44 | 795,458 | -0.33(-3.09%) |
Dec 28, 2007 | 10.40 | 10.81 | 10.37 | 10.77 | 1,370,121 | +0.58(+5.70%) |
Dec 27, 2007 | 10.84 | 10.85 | 10.19 | 10.19 | 751,609 | -0.67(-6.17%) |
Dec 26, 2007 | 10.54 | 10.87 | 10.22 | 10.86 | 833,033 | +0.19(+1.81%) |
Dec 24, 2007 | 10.18 | 10.67 | 10.11 | 10.67 | 417,821 | +0.41(+4.02%) |
Dec 21, 2007 | 10.14 | 10.44 | 10.09 | 10.26 | 1,491,214 | +0.25(+2.53%) |
Dec 20, 2007 | 9.281 | 10.06 | 9.281 | 10.00 | 2,792,542 | +1.14(+12.81%) |
Dec 19, 2007 | 8.907 | 8.907 | 8.685 | 8.867 | 512,602 | +0.06(+0.63%) |
Dec 18, 2007 | 8.700 | 8.993 | 8.681 | 8.811 | 735,429 | +0.11(+1.28%) |
Dec 17, 2007 | 8.736 | 8.890 | 8.652 | 8.700 | 395,116 | -0.07(-0.85%) |
Dec 14, 2007 | 8.955 | 9.081 | 8.744 | 8.775 | 402,424 | -0.31(-3.46%) |
Dec 13, 2007 | 9.118 | 9.267 | 8.963 | 9.089 | 596,068 | -0.08(-0.84%) |
Dec 12, 2007 | 9.244 | 9.399 | 8.997 | 9.166 | 443,214 | +0.16(+1.74%) |
Dec 11, 2007 | 9.436 | 9.604 | 9.009 | 9.009 | 538,131 | -0.34(-3.69%) |
Dec 10, 2007 | 9.296 | 9.466 | 9.277 | 9.353 | 438,438 | +0.06(+0.66%) |
Dec 07, 2007 | 9.629 | 9.641 | 9.162 | 9.292 | 597,633 | -0.28(-2.94%) |
Dec 06, 2007 | 9.518 | 9.631 | 9.401 | 9.574 | 805,892 | +0.12(+1.28%) |
Dec 05, 2007 | 9.300 | 9.518 | 9.206 | 9.453 | 386,765 | +0.36(+3.94%) |
Dec 04, 2007 | 9.284 | 9.445 | 9.043 | 9.095 | 422,258 | -0.30(-3.14%) |