Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.200 | 8.200 | 7.450 | 7.450 | 152,200 | -0.97(-11.52%) |
Feb 28, 2008 | 7.810 | 8.560 | 7.690 | 8.420 | 340,109 | +0.52(+6.58%) |
Feb 27, 2008 | 8.000 | 8.000 | 7.520 | 7.900 | 97,500 | +0.01(+0.13%) |
Feb 26, 2008 | 7.480 | 7.890 | 7.430 | 7.890 | 84,100 | +0.41(+5.48%) |
Feb 25, 2008 | 7.370 | 7.600 | 7.300 | 7.480 | 85,500 | +0.08(+1.08%) |
Feb 22, 2008 | 7.320 | 7.400 | 7.150 | 7.400 | 104,300 | +0.11(+1.51%) |
Feb 21, 2008 | 7.640 | 7.680 | 7.240 | 7.290 | 55,000 | -0.31(-4.08%) |
Feb 20, 2008 | 7.480 | 7.630 | 7.410 | 7.600 | 46,000 | +0.05(+0.66%) |
Feb 19, 2008 | 7.420 | 7.780 | 7.420 | 7.550 | 50,000 | -0.02(-0.26%) |
Feb 18, 2008 | 7.600 | 7.600 | 7.220 | 7.570 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.600 | 7.600 | 7.220 | 7.570 | 107,600 | +0.05(+0.66%) |
Feb 14, 2008 | 7.720 | 7.800 | 7.440 | 7.520 | 137,800 | -0.18(-2.34%) |
Feb 13, 2008 | 7.680 | 7.700 | 7.490 | 7.700 | 69,716 | +0.30(+4.05%) |
Feb 12, 2008 | 7.460 | 7.530 | 7.280 | 7.400 | 107,900 | +0.02(+0.27%) |
Feb 11, 2008 | 7.490 | 7.500 | 7.250 | 7.380 | 57,900 | -0.11(-1.47%) |
Feb 08, 2008 | 7.590 | 7.620 | 7.310 | 7.490 | 124,200 | -0.11(-1.45%) |
Feb 07, 2008 | 7.530 | 7.640 | 7.500 | 7.600 | 176,500 | +0.03(+0.40%) |
Feb 06, 2008 | 7.430 | 7.750 | 7.430 | 7.570 | 119,037 | +0.02(+0.26%) |
Feb 05, 2008 | 7.490 | 7.670 | 7.310 | 7.550 | 175,800 | +0.05(+0.67%) |
Feb 04, 2008 | 7.630 | 7.700 | 7.430 | 7.500 | 144,700 | -0.01(-0.13%) |
Feb 01, 2008 | 7.500 | 7.600 | 7.300 | 7.510 | 69,700 | +0.06(+0.81%) |
Jan 31, 2008 | 7.480 | 7.480 | 7.100 | 7.450 | 136,900 | -0.02(-0.27%) |
Jan 30, 2008 | 7.370 | 7.670 | 7.250 | 7.470 | 104,600 | -0.01(-0.13%) |
Jan 29, 2008 | 7.530 | 7.560 | 7.230 | 7.480 | 207,700 | +0.19(+2.61%) |
Jan 28, 2008 | 7.180 | 7.450 | 6.770 | 7.290 | 75,847 | +0.17(+2.39%) |
Jan 25, 2008 | 7.600 | 7.600 | 7.050 | 7.120 | 117,040 | -0.28(-3.78%) |
Jan 24, 2008 | 7.400 | 7.400 | 7.160 | 7.400 | 173,400 | +0.00(+0.00%) |
Jan 23, 2008 | 6.730 | 7.590 | 6.440 | 7.400 | 292,100 | +0.42(+6.02%) |
Jan 22, 2008 | 5.600 | 7.050 | 5.600 | 6.980 | 214,100 | -0.21(-2.92%) |
Jan 21, 2008 | 7.100 | 7.360 | 6.830 | 7.190 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.100 | 7.360 | 6.830 | 7.190 | 140,776 | +0.07(+0.98%) |
Jan 17, 2008 | 7.240 | 7.590 | 7.100 | 7.120 | 163,036 | -0.25(-3.39%) |
Jan 16, 2008 | 7.640 | 7.680 | 7.250 | 7.370 | 166,600 | -0.18(-2.38%) |
Jan 15, 2008 | 7.590 | 7.630 | 7.360 | 7.550 | 40,900 | +0.00(+0.00%) |
Jan 14, 2008 | 7.680 | 7.680 | 7.500 | 7.550 | 92,500 | +0.11(+1.48%) |
Jan 11, 2008 | 7.380 | 7.720 | 7.330 | 7.440 | 127,300 | -0.16(-2.11%) |
Jan 10, 2008 | 7.720 | 7.820 | 7.110 | 7.600 | 143,300 | +0.39(+5.41%) |
Jan 09, 2008 | 7.370 | 7.610 | 7.020 | 7.210 | 141,350 | -0.04(-0.55%) |
Jan 08, 2008 | 7.470 | 7.590 | 7.250 | 7.250 | 73,099 | -0.25(-3.33%) |
Jan 07, 2008 | 7.600 | 7.710 | 7.310 | 7.500 | 90,084 | -0.04(-0.53%) |
Jan 04, 2008 | 7.750 | 7.750 | 7.300 | 7.540 | 122,900 | -0.07(-0.92%) |
Jan 03, 2008 | 7.450 | 7.720 | 7.440 | 7.610 | 98,600 | +0.28(+3.82%) |
Jan 02, 2008 | 7.630 | 7.850 | 7.300 | 7.330 | 162,000 | -0.25(-3.30%) |
Jan 01, 2008 | 7.810 | 7.900 | 7.460 | 7.580 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.810 | 7.900 | 7.460 | 7.580 | 124,500 | -0.32(-4.05%) |
Dec 28, 2007 | 7.950 | 8.050 | 7.890 | 7.900 | 43,500 | -0.05(-0.63%) |
Dec 27, 2007 | 8.230 | 8.230 | 7.870 | 7.950 | 19,450 | -0.14(-1.73%) |
Dec 26, 2007 | 8.000 | 8.130 | 7.830 | 8.090 | 61,700 | +0.14(+1.76%) |
Dec 24, 2007 | 7.720 | 7.950 | 7.680 | 7.950 | 15,400 | +0.09(+1.15%) |
Dec 21, 2007 | 7.670 | 7.900 | 7.580 | 7.860 | 68,400 | +0.18(+2.34%) |
Dec 20, 2007 | 7.820 | 7.890 | 7.570 | 7.680 | 50,300 | -0.01(-0.13%) |
Dec 19, 2007 | 7.820 | 7.890 | 7.610 | 7.690 | 22,900 | -0.14(-1.79%) |
Dec 18, 2007 | 7.950 | 8.080 | 7.460 | 7.830 | 109,900 | +0.18(+2.35%) |
Dec 17, 2007 | 8.230 | 8.230 | 7.520 | 7.650 | 125,700 | -0.51(-6.25%) |
Dec 14, 2007 | 8.230 | 8.280 | 7.890 | 8.160 | 76,700 | -0.04(-0.49%) |
Dec 13, 2007 | 8.140 | 8.240 | 8.050 | 8.200 | 42,600 | -0.02(-0.24%) |
Dec 12, 2007 | 8.650 | 8.880 | 8.025 | 8.220 | 100,100 | +0.00(+0.00%) |
Dec 11, 2007 | 8.720 | 8.820 | 8.200 | 8.220 | 199,700 | -0.46(-5.30%) |
Dec 10, 2007 | 8.870 | 8.900 | 8.400 | 8.680 | 77,700 | +0.00(+0.00%) |
Dec 07, 2007 | 8.760 | 8.800 | 8.610 | 8.680 | 36,300 | +0.12(+1.40%) |
Dec 06, 2007 | 8.160 | 8.780 | 8.140 | 8.560 | 272,700 | +0.40(+4.90%) |
Dec 05, 2007 | 8.460 | 8.510 | 8.160 | 8.160 | 41,200 | -0.11(-1.33%) |
Dec 04, 2007 | 8.520 | 8.520 | 8.160 | 8.270 | 35,000 | -0.17(-2.01%) |