Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.690 | 8.560 | 8.400 | 8.560 | 8,816 | -0.13(-1.50%) |
Feb 28, 2008 | 8.690 | 8.720 | 8.450 | 8.690 | 32,164 | -0.29(-3.23%) |
Feb 27, 2008 | 8.980 | 9.000 | 8.760 | 8.980 | 24,327 | -0.10(-1.10%) |
Feb 26, 2008 | 9.080 | 9.090 | 8.760 | 9.080 | 19,096 | +0.19(+2.14%) |
Feb 25, 2008 | 8.890 | 8.910 | 8.760 | 8.890 | 14,837 | +0.35(+4.10%) |
Feb 22, 2008 | 8.750 | 8.540 | 8.350 | 8.540 | 24,035 | -0.21(-2.40%) |
Feb 21, 2008 | 8.790 | 8.850 | 8.530 | 8.750 | 22,609 | -0.04(-0.46%) |
Feb 20, 2008 | 8.890 | 8.790 | 8.500 | 8.790 | 18,321 | -0.10(-1.12%) |
Feb 19, 2008 | 8.840 | 8.950 | 8.760 | 8.890 | 19,096 | +0.05(+0.57%) |
Feb 18, 2008 | 8.840 | 8.900 | 8.650 | 8.840 | 20,857 | +0.00(+0.00%) |
Feb 15, 2008 | 8.840 | 8.900 | 8.650 | 8.840 | 20,857 | -0.05(-0.56%) |
Feb 14, 2008 | 8.890 | 8.950 | 8.750 | 8.890 | 27,943 | -0.20(-2.20%) |
Feb 13, 2008 | 9.090 | 9.100 | 8.900 | 9.090 | 26,985 | +0.50(+5.82%) |
Feb 12, 2008 | 8.590 | 8.750 | 8.450 | 8.590 | 16,568 | +0.25(+3.00%) |
Feb 11, 2008 | 8.340 | 8.350 | 8.110 | 8.340 | 26,946 | +0.09(+1.09%) |
Feb 08, 2008 | 8.250 | 8.350 | 8.050 | 8.250 | 13,375 | -0.10(-1.20%) |
Feb 07, 2008 | 8.390 | 8.400 | 8.100 | 8.350 | 43,794 | -0.04(-0.48%) |
Feb 06, 2008 | 8.390 | 8.400 | 8.210 | 8.390 | 21,129 | +0.28(+3.45%) |
Feb 05, 2008 | 8.800 | 8.450 | 8.110 | 8.110 | 42,600 | -0.69(-7.84%) |
Feb 04, 2008 | 8.920 | 8.840 | 8.550 | 8.800 | 26,099 | -0.12(-1.35%) |
Feb 01, 2008 | 8.800 | 9.000 | 8.650 | 8.920 | 212,469 | +0.12(+1.36%) |
Jan 31, 2008 | 8.800 | 9.050 | 8.550 | 8.800 | 16,103 | +0.01(+0.11%) |
Jan 30, 2008 | 8.790 | 8.820 | 8.450 | 8.790 | 39,441 | +0.45(+5.40%) |
Jan 29, 2008 | 8.340 | 8.400 | 8.100 | 8.340 | 48,000 | +0.24(+2.96%) |
Jan 28, 2008 | 8.040 | 8.100 | 7.900 | 8.100 | 39,766 | +0.06(+0.75%) |
Jan 25, 2008 | 8.050 | 8.060 | 7.860 | 8.040 | 20,889 | -0.01(-0.12%) |
Jan 24, 2008 | 8.050 | 8.320 | 8.050 | 8.050 | 33,812 | +0.05(+0.63%) |
Jan 23, 2008 | 8.000 | 8.000 | 7.400 | 8.000 | 40,775 | +0.42(+5.54%) |
Jan 22, 2008 | 7.300 | 7.590 | 6.900 | 7.580 | 42,544 | +0.28(+3.84%) |
Jan 21, 2008 | 7.300 | 7.500 | 7.200 | 7.300 | 56,574 | +0.00(+0.00%) |
Jan 18, 2008 | 7.300 | 7.500 | 7.200 | 7.300 | 56,574 | +0.17(+2.38%) |
Jan 17, 2008 | 7.130 | 7.300 | 7.000 | 7.130 | 111,435 | -0.22(-2.99%) |
Jan 16, 2008 | 7.350 | 7.350 | 7.100 | 7.350 | 42,718 | -0.25(-3.29%) |
Jan 15, 2008 | 7.350 | 7.600 | 7.350 | 7.600 | 29,664 | +0.25(+3.40%) |
Jan 14, 2008 | 7.250 | 7.400 | 6.992 | 7.350 | 709,245 | +0.10(+1.38%) |
Jan 11, 2008 | 7.250 | 7.250 | 7.020 | 7.250 | 41,942 | -0.20(-2.68%) |
Jan 10, 2008 | 7.450 | 7.450 | 7.000 | 7.450 | 23,138 | -0.05(-0.67%) |
Jan 09, 2008 | 8.050 | 7.500 | 7.300 | 7.500 | 26,599 | -0.55(-6.83%) |
Jan 08, 2008 | 8.050 | 8.050 | 7.800 | 8.050 | 33,443 | +0.10(+1.26%) |
Jan 07, 2008 | 7.900 | 7.950 | 7.700 | 7.950 | 48,064 | +0.05(+0.63%) |
Jan 04, 2008 | 7.900 | 8.000 | 7.800 | 7.900 | 43,583 | +0.00(+0.00%) |
Jan 03, 2008 | 7.900 | 8.200 | 7.900 | 7.900 | 20,876 | -0.30(-3.66%) |
Jan 02, 2008 | 8.100 | 8.200 | 7.950 | 8.200 | 11,633 | +0.10(+1.23%) |
Jan 01, 2008 | 8.100 | 8.200 | 7.800 | 8.100 | 12,070 | +0.00(+0.00%) |
Dec 31, 2007 | 8.100 | 8.200 | 7.800 | 8.100 | 12,070 | +0.00(+0.00%) |
Dec 28, 2007 | 8.100 | 8.120 | 7.950 | 8.100 | 27,603 | -0.05(-0.61%) |
Dec 27, 2007 | 7.880 | 8.150 | 7.900 | 8.150 | 24,155 | +0.27(+3.43%) |
Dec 26, 2007 | 7.880 | 8.100 | 7.850 | 7.880 | 26,562 | -0.07(-0.88%) |
Dec 24, 2007 | 7.950 | 7.950 | 7.840 | 7.950 | 11,336 | +0.15(+1.92%) |
Dec 21, 2007 | 7.800 | 7.950 | 7.800 | 7.800 | 20,933 | -0.05(-0.64%) |
Dec 20, 2007 | 7.850 | 7.900 | 7.600 | 7.850 | 28,921 | -0.05(-0.63%) |
Dec 19, 2007 | 7.950 | 8.100 | 7.810 | 7.900 | 53,614 | -0.05(-0.63%) |
Dec 18, 2007 | 7.950 | 8.100 | 7.850 | 7.950 | 74,536 | +0.25(+3.25%) |
Dec 17, 2007 | 7.750 | 7.900 | 7.550 | 7.700 | 41,588 | -0.05(-0.65%) |
Dec 14, 2007 | 7.750 | 7.950 | 7.600 | 7.750 | 68,932 | -0.30(-3.73%) |
Dec 13, 2007 | 8.050 | 8.050 | 7.820 | 8.050 | 621,441 | +0.00(+0.00%) |
Dec 12, 2007 | 8.050 | 8.400 | 8.000 | 8.050 | 48,641 | -0.25(-3.01%) |
Dec 11, 2007 | 8.300 | 8.468 | 7.900 | 8.300 | 104,737 | -0.05(-0.60%) |
Dec 10, 2007 | 8.350 | 8.500 | 8.350 | 8.350 | 27,593 | +0.05(+0.60%) |
Dec 07, 2007 | 8.520 | 8.550 | 8.300 | 8.300 | 18,506 | -0.22(-2.58%) |
Dec 06, 2007 | 8.800 | 8.800 | 8.350 | 8.520 | 30,852 | -0.28(-3.18%) |
Dec 05, 2007 | 8.800 | 8.800 | 8.570 | 8.800 | 27,052 | +0.27(+3.17%) |
Dec 04, 2007 | 8.530 | 8.750 | 8.530 | 8.530 | 17,678 | -0.27(-3.07%) |