Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.666 | 9.812 | 9.593 | 9.606 | 526,754 | -0.21(-2.12%) |
Feb 28, 2008 | 9.599 | 9.910 | 9.599 | 9.814 | 354,286 | +0.14(+1.44%) |
Feb 27, 2008 | 9.825 | 9.848 | 9.637 | 9.675 | 330,489 | -0.17(-1.73%) |
Feb 26, 2008 | 9.763 | 9.851 | 9.706 | 9.845 | 277,737 | +0.07(+0.73%) |
Feb 25, 2008 | 9.754 | 9.812 | 9.752 | 9.774 | 266,465 | +0.04(+0.43%) |
Feb 22, 2008 | 9.681 | 9.739 | 9.573 | 9.732 | 497,812 | +0.06(+0.67%) |
Feb 21, 2008 | 9.832 | 9.832 | 9.595 | 9.668 | 556,074 | -0.16(-1.65%) |
Feb 20, 2008 | 9.812 | 9.907 | 9.686 | 9.830 | 465,525 | +0.04(+0.36%) |
Feb 19, 2008 | 9.978 | 9.981 | 9.692 | 9.794 | 823,049 | +0.15(+1.59%) |
Feb 18, 2008 | 9.701 | 9.701 | 9.612 | 9.641 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.701 | 9.701 | 9.612 | 9.641 | 522,633 | -0.04(-0.41%) |
Feb 14, 2008 | 9.790 | 9.790 | 9.593 | 9.681 | 462,437 | -0.07(-0.75%) |
Feb 13, 2008 | 9.868 | 9.879 | 9.655 | 9.754 | 411,948 | -0.03(-0.32%) |
Feb 12, 2008 | 9.865 | 9.907 | 9.772 | 9.785 | 563,982 | -0.08(-0.81%) |
Feb 11, 2008 | 9.688 | 9.890 | 9.688 | 9.865 | 510,928 | +0.15(+1.55%) |
Feb 08, 2008 | 9.679 | 9.759 | 9.679 | 9.714 | 413,449 | +0.07(+0.69%) |
Feb 07, 2008 | 9.610 | 9.701 | 9.604 | 9.648 | 426,976 | +0.03(+0.35%) |
Feb 06, 2008 | 9.683 | 9.748 | 9.577 | 9.615 | 580,272 | +0.00(+0.02%) |
Feb 05, 2008 | 9.584 | 9.683 | 9.428 | 9.612 | 1,110,669 | +0.11(+1.14%) |
Feb 04, 2008 | 9.561 | 9.593 | 9.493 | 9.504 | 461,932 | -0.13(-1.38%) |
Feb 01, 2008 | 9.641 | 9.746 | 9.493 | 9.637 | 471,779 | +0.04(+0.46%) |
Jan 31, 2008 | 9.468 | 9.692 | 9.431 | 9.593 | 669,450 | +0.08(+0.82%) |
Jan 30, 2008 | 9.397 | 9.537 | 9.330 | 9.515 | 364,304 | +0.12(+1.25%) |
Jan 29, 2008 | 9.300 | 9.428 | 9.300 | 9.397 | 404,883 | +0.06(+0.64%) |
Jan 28, 2008 | 9.315 | 9.353 | 9.215 | 9.337 | 477,451 | +0.04(+0.41%) |
Jan 25, 2008 | 9.342 | 9.479 | 9.125 | 9.300 | 726,806 | +0.01(+0.10%) |
Jan 24, 2008 | 8.991 | 9.380 | 8.991 | 9.291 | 815,627 | +0.28(+3.08%) |
Jan 23, 2008 | 9.042 | 9.045 | 8.761 | 9.014 | 1,190,875 | -0.12(-1.36%) |
Jan 22, 2008 | 9.007 | 9.173 | 8.841 | 9.138 | 1,173,038 | -0.12(-1.27%) |
Jan 21, 2008 | 9.644 | 9.644 | 9.229 | 9.255 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.644 | 9.644 | 9.229 | 9.255 | 711,025 | -0.35(-3.67%) |
Jan 17, 2008 | 9.666 | 9.737 | 9.559 | 9.608 | 615,440 | -0.06(-0.60%) |
Jan 16, 2008 | 9.628 | 9.792 | 9.595 | 9.666 | 574,050 | +0.02(+0.25%) |
Jan 15, 2008 | 9.641 | 9.668 | 9.626 | 9.641 | 509,666 | -0.04(-0.46%) |
Jan 14, 2008 | 9.686 | 9.714 | 9.652 | 9.686 | 676,759 | +0.04(+0.39%) |
Jan 11, 2008 | 9.650 | 9.663 | 9.595 | 9.648 | 966,873 | +0.00(+0.00%) |
Jan 10, 2008 | 9.648 | 9.663 | 9.595 | 9.648 | 578,703 | +0.02(+0.23%) |
Jan 09, 2008 | 9.621 | 9.648 | 9.577 | 9.626 | 628,042 | +0.03(+0.35%) |
Jan 08, 2008 | 9.610 | 9.617 | 9.471 | 9.593 | 732,216 | +0.01(+0.12%) |
Jan 07, 2008 | 9.652 | 9.652 | 9.575 | 9.581 | 314,262 | -0.01(-0.14%) |
Jan 04, 2008 | 9.610 | 9.626 | 9.537 | 9.595 | 1,501,404 | +0.00(+0.00%) |
Jan 03, 2008 | 9.626 | 9.635 | 9.595 | 9.595 | 1,505,800 | -0.03(-0.30%) |
Jan 02, 2008 | 9.617 | 9.650 | 9.615 | 9.624 | 1,193,909 | +0.01(+0.07%) |
Jan 01, 2008 | 9.637 | 9.668 | 9.610 | 9.617 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.637 | 9.668 | 9.610 | 9.617 | 500,260 | -0.05(-0.48%) |
Dec 28, 2007 | 9.754 | 9.754 | 9.648 | 9.663 | 343,767 | -0.02(-0.18%) |
Dec 27, 2007 | 9.686 | 9.692 | 9.586 | 9.681 | 1,656,617 | +0.03(+0.34%) |
Dec 26, 2007 | 9.604 | 9.692 | 9.508 | 9.648 | 961,322 | +0.01(+0.12%) |
Dec 24, 2007 | 9.612 | 9.652 | 9.570 | 9.637 | 278,188 | -0.00(-0.02%) |
Dec 21, 2007 | 9.690 | 9.739 | 9.599 | 9.639 | 878,299 | +0.05(+0.49%) |
Dec 20, 2007 | 9.610 | 9.659 | 9.559 | 9.593 | 1,362,991 | -0.04(-0.37%) |
Dec 19, 2007 | 9.635 | 9.659 | 9.590 | 9.628 | 1,130,021 | +0.07(+0.74%) |
Dec 18, 2007 | 9.595 | 9.648 | 9.522 | 9.557 | 1,042,110 | -0.04(-0.42%) |
Dec 17, 2007 | 9.615 | 9.637 | 9.559 | 9.597 | 694,343 | -0.03(-0.30%) |
Dec 14, 2007 | 9.575 | 9.646 | 9.541 | 9.626 | 612,735 | +0.02(+0.25%) |
Dec 13, 2007 | 9.692 | 9.692 | 9.568 | 9.601 | 969,330 | -0.09(-0.94%) |
Dec 12, 2007 | 9.650 | 9.706 | 9.644 | 9.692 | 879,651 | +0.07(+0.76%) |
Dec 11, 2007 | 9.561 | 9.670 | 9.541 | 9.619 | 677,210 | +0.04(+0.39%) |
Dec 10, 2007 | 9.539 | 9.697 | 9.488 | 9.581 | 1,015,206 | -0.02(-0.21%) |
Dec 07, 2007 | 9.522 | 9.632 | 9.522 | 9.601 | 551,750 | +0.02(+0.21%) |
Dec 06, 2007 | 9.661 | 9.701 | 9.570 | 9.581 | 860,264 | -0.08(-0.83%) |
Dec 05, 2007 | 9.757 | 9.757 | 9.644 | 9.661 | 441,403 | -0.10(-0.98%) |
Dec 04, 2007 | 9.708 | 9.757 | 9.648 | 9.757 | 575,313 | +0.02(+0.23%) |