Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.915 | 9.060 | 8.692 | 8.719 | 295,543 | -0.27(-2.99%) |
Feb 28, 2008 | 9.066 | 9.289 | 8.961 | 8.988 | 635,321 | -0.09(-1.01%) |
Feb 27, 2008 | 9.230 | 9.381 | 9.053 | 9.079 | 193,417 | -0.05(-0.50%) |
Feb 26, 2008 | 8.640 | 9.178 | 8.640 | 9.125 | 228,700 | +0.33(+3.73%) |
Feb 25, 2008 | 8.286 | 8.850 | 8.286 | 8.797 | 248,404 | +0.53(+6.43%) |
Feb 22, 2008 | 8.253 | 8.482 | 8.056 | 8.266 | 307,367 | +0.05(+0.64%) |
Feb 21, 2008 | 8.883 | 9.165 | 8.187 | 8.214 | 415,484 | -0.58(-6.64%) |
Feb 20, 2008 | 8.620 | 8.876 | 8.456 | 8.797 | 286,684 | +0.14(+1.59%) |
Feb 19, 2008 | 8.778 | 8.961 | 8.378 | 8.660 | 381,565 | +0.00(+0.00%) |
Feb 18, 2008 | 8.502 | 8.738 | 8.476 | 8.660 | 239,825 | +0.00(+0.00%) |
Feb 15, 2008 | 8.502 | 8.738 | 8.476 | 8.660 | 239,825 | +0.12(+1.46%) |
Feb 14, 2008 | 9.086 | 9.204 | 8.430 | 8.535 | 354,432 | -0.54(-5.93%) |
Feb 13, 2008 | 8.496 | 9.178 | 8.496 | 9.073 | 481,415 | +0.68(+8.05%) |
Feb 12, 2008 | 8.450 | 8.574 | 8.358 | 8.397 | 258,018 | +0.01(+0.08%) |
Feb 11, 2008 | 8.273 | 8.463 | 8.141 | 8.391 | 300,366 | +0.16(+1.91%) |
Feb 08, 2008 | 7.879 | 8.437 | 7.879 | 8.233 | 265,781 | +0.14(+1.70%) |
Feb 07, 2008 | 7.951 | 8.240 | 7.846 | 8.095 | 397,308 | +0.08(+0.98%) |
Feb 06, 2008 | 8.043 | 8.568 | 7.958 | 8.017 | 327,039 | +0.05(+0.66%) |
Feb 05, 2008 | 8.528 | 8.738 | 7.951 | 7.964 | 425,035 | -0.73(-8.45%) |
Feb 04, 2008 | 8.712 | 8.758 | 8.463 | 8.699 | 383,990 | +0.16(+1.84%) |
Feb 01, 2008 | 8.194 | 8.765 | 8.056 | 8.542 | 506,598 | +0.49(+6.03%) |
Jan 31, 2008 | 7.794 | 8.102 | 7.748 | 8.056 | 371,889 | +0.18(+2.33%) |
Jan 30, 2008 | 8.128 | 8.286 | 7.813 | 7.872 | 297,060 | -0.33(-4.00%) |
Jan 29, 2008 | 8.299 | 8.312 | 8.004 | 8.200 | 268,468 | -0.07(-0.79%) |
Jan 28, 2008 | 8.063 | 8.364 | 7.754 | 8.266 | 413,423 | +0.20(+2.52%) |
Jan 25, 2008 | 7.990 | 8.338 | 7.990 | 8.063 | 253,745 | +0.14(+1.82%) |
Jan 24, 2008 | 7.728 | 8.345 | 7.721 | 7.918 | 484,016 | -0.33(-4.05%) |
Jan 23, 2008 | 7.584 | 8.364 | 7.518 | 8.253 | 542,516 | +0.45(+5.80%) |
Jan 22, 2008 | 7.945 | 8.391 | 7.610 | 7.800 | 530,373 | -0.10(-1.25%) |
Jan 21, 2008 | 7.938 | 8.050 | 7.597 | 7.899 | 391,119 | +0.00(+0.00%) |
Jan 18, 2008 | 7.938 | 8.050 | 7.597 | 7.899 | 391,119 | +0.11(+1.43%) |
Jan 17, 2008 | 8.115 | 8.292 | 7.715 | 7.787 | 344,219 | -0.32(-3.96%) |
Jan 16, 2008 | 7.459 | 8.351 | 7.459 | 8.109 | 699,484 | +0.65(+8.71%) |
Jan 15, 2008 | 7.931 | 8.030 | 7.407 | 7.459 | 430,372 | -0.60(-7.41%) |
Jan 14, 2008 | 7.676 | 8.233 | 7.669 | 8.056 | 413,452 | +0.43(+5.68%) |
Jan 11, 2008 | 7.905 | 8.109 | 7.512 | 7.623 | 712,296 | -0.47(-5.83%) |
Jan 10, 2008 | 7.079 | 8.837 | 6.823 | 8.095 | 2,437,963 | +0.60(+7.96%) |
Jan 09, 2008 | 10.11 | 10.16 | 5.327 | 7.498 | 4,167,111 | -3.11(-29.31%) |
Jan 08, 2008 | 11.45 | 11.56 | 10.58 | 10.61 | 377,725 | -0.81(-7.07%) |
Jan 07, 2008 | 11.20 | 11.65 | 11.01 | 11.41 | 271,317 | +0.28(+2.53%) |
Jan 04, 2008 | 11.94 | 12.06 | 11.07 | 11.13 | 414,364 | -0.94(-7.82%) |
Jan 03, 2008 | 11.55 | 12.23 | 11.47 | 12.08 | 540,255 | +0.57(+4.96%) |
Jan 02, 2008 | 12.08 | 12.10 | 11.38 | 11.51 | 539,056 | -0.43(-3.63%) |
Jan 01, 2008 | 11.99 | 12.23 | 11.82 | 11.94 | 404,326 | +0.00(+0.00%) |
Dec 31, 2007 | 11.99 | 12.23 | 11.82 | 11.94 | 404,326 | -0.13(-1.09%) |
Dec 28, 2007 | 12.70 | 12.83 | 12.03 | 12.07 | 244,649 | -0.48(-3.82%) |
Dec 27, 2007 | 12.87 | 13.07 | 12.43 | 12.55 | 314,751 | -0.32(-2.50%) |
Dec 26, 2007 | 12.73 | 13.06 | 12.62 | 12.87 | 427,508 | +0.09(+0.72%) |
Dec 24, 2007 | 12.94 | 13.17 | 12.71 | 12.78 | 124,042 | -0.33(-2.55%) |
Dec 21, 2007 | 12.58 | 13.37 | 12.12 | 13.11 | 588,575 | +0.73(+5.88%) |
Dec 20, 2007 | 12.37 | 12.43 | 12.01 | 12.39 | 276,527 | +0.17(+1.40%) |
Dec 19, 2007 | 12.20 | 12.32 | 11.88 | 12.22 | 356,688 | +0.02(+0.16%) |
Dec 18, 2007 | 12.15 | 12.29 | 11.76 | 12.20 | 381,365 | +0.18(+1.47%) |
Dec 17, 2007 | 12.35 | 12.50 | 12.01 | 12.02 | 248,532 | -0.43(-3.48%) |
Dec 14, 2007 | 12.58 | 12.72 | 12.29 | 12.45 | 232,490 | -0.30(-2.32%) |
Dec 13, 2007 | 12.43 | 12.85 | 12.43 | 12.75 | 137,767 | +0.19(+1.52%) |
Dec 12, 2007 | 13.11 | 13.11 | 12.22 | 12.56 | 224,877 | -0.19(-1.49%) |
Dec 11, 2007 | 12.54 | 13.11 | 12.36 | 12.75 | 408,262 | +0.25(+1.99%) |
Dec 10, 2007 | 13.23 | 13.26 | 12.12 | 12.50 | 406,542 | -0.71(-5.37%) |
Dec 07, 2007 | 13.19 | 13.21 | 12.92 | 13.21 | 229,807 | +0.14(+1.10%) |
Dec 06, 2007 | 12.77 | 13.08 | 12.61 | 13.06 | 340,248 | +0.29(+2.26%) |
Dec 05, 2007 | 12.61 | 12.77 | 12.37 | 12.77 | 315,466 | +0.34(+2.74%) |
Dec 04, 2007 | 12.80 | 12.94 | 12.31 | 12.43 | 476,036 | -0.49(-3.81%) |