Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.500 | 7.852 | 7.406 | 7.514 | 292,633 | -0.04(-0.57%) |
Feb 28, 2008 | 7.939 | 7.967 | 7.550 | 7.557 | 199,526 | -0.47(-5.82%) |
Feb 27, 2008 | 8.090 | 8.327 | 7.931 | 8.025 | 141,797 | -0.16(-1.93%) |
Feb 26, 2008 | 7.744 | 8.348 | 7.601 | 8.183 | 214,631 | +0.37(+4.79%) |
Feb 25, 2008 | 7.486 | 7.867 | 7.471 | 7.809 | 87,979 | +0.31(+4.12%) |
Feb 22, 2008 | 7.435 | 7.615 | 7.414 | 7.500 | 168,860 | +0.09(+1.26%) |
Feb 21, 2008 | 7.881 | 7.881 | 7.406 | 7.406 | 247,004 | -0.40(-5.16%) |
Feb 20, 2008 | 7.486 | 7.874 | 7.486 | 7.809 | 242,901 | +0.29(+3.82%) |
Feb 19, 2008 | 7.579 | 7.694 | 7.507 | 7.521 | 229,940 | +0.03(+0.38%) |
Feb 18, 2008 | 7.450 | 7.565 | 7.406 | 7.493 | 167,273 | +0.00(+0.00%) |
Feb 15, 2008 | 7.450 | 7.565 | 7.406 | 7.493 | 167,273 | +0.00(+0.00%) |
Feb 14, 2008 | 7.824 | 7.874 | 7.478 | 7.493 | 115,099 | -0.28(-3.61%) |
Feb 13, 2008 | 7.651 | 7.780 | 7.550 | 7.773 | 160,200 | +0.22(+2.95%) |
Feb 12, 2008 | 7.708 | 7.708 | 7.406 | 7.550 | 236,133 | -0.10(-1.32%) |
Feb 11, 2008 | 7.529 | 7.752 | 7.428 | 7.651 | 223,006 | +0.11(+1.43%) |
Feb 08, 2008 | 7.565 | 7.752 | 7.500 | 7.543 | 203,827 | -0.06(-0.76%) |
Feb 07, 2008 | 7.550 | 7.601 | 7.435 | 7.601 | 448,659 | -0.01(-0.09%) |
Feb 06, 2008 | 8.183 | 8.363 | 7.550 | 7.608 | 658,446 | -0.50(-6.21%) |
Feb 05, 2008 | 7.629 | 9.147 | 7.629 | 8.111 | 535,703 | -1.67(-17.06%) |
Feb 04, 2008 | 9.686 | 9.779 | 9.219 | 9.779 | 173,374 | -0.04(-0.37%) |
Feb 01, 2008 | 8.952 | 9.823 | 8.952 | 9.815 | 177,012 | +0.91(+10.26%) |
Jan 31, 2008 | 8.801 | 8.945 | 8.773 | 8.902 | 341,902 | -0.06(-0.72%) |
Jan 30, 2008 | 8.945 | 9.362 | 8.916 | 8.967 | 210,992 | +0.04(+0.40%) |
Jan 29, 2008 | 9.053 | 9.290 | 8.744 | 8.931 | 213,153 | -0.09(-0.96%) |
Jan 28, 2008 | 9.125 | 9.125 | 8.794 | 9.017 | 113,473 | -0.14(-1.57%) |
Jan 25, 2008 | 9.312 | 9.362 | 9.111 | 9.161 | 118,396 | -0.01(-0.08%) |
Jan 24, 2008 | 9.556 | 9.650 | 9.060 | 9.168 | 98,578 | -0.35(-3.70%) |
Jan 23, 2008 | 8.952 | 9.636 | 8.701 | 9.521 | 122,445 | +0.34(+3.68%) |
Jan 22, 2008 | 8.701 | 9.657 | 8.679 | 9.183 | 123,876 | +0.10(+1.11%) |
Jan 21, 2008 | 9.413 | 9.477 | 8.960 | 9.082 | 166,955 | +0.00(+0.00%) |
Jan 18, 2008 | 9.413 | 9.477 | 8.960 | 9.082 | 166,955 | -0.20(-2.17%) |
Jan 17, 2008 | 9.592 | 9.707 | 9.226 | 9.283 | 115,775 | -0.29(-3.08%) |
Jan 16, 2008 | 9.305 | 9.873 | 9.125 | 9.578 | 150,435 | +0.27(+2.86%) |
Jan 15, 2008 | 8.931 | 9.370 | 8.931 | 9.312 | 180,307 | +0.24(+2.61%) |
Jan 14, 2008 | 9.046 | 9.226 | 8.974 | 9.075 | 116,413 | +0.10(+1.12%) |
Jan 11, 2008 | 9.132 | 9.391 | 8.967 | 8.974 | 163,617 | -0.25(-2.73%) |
Jan 10, 2008 | 9.053 | 9.571 | 9.017 | 9.226 | 139,870 | +0.05(+0.55%) |
Jan 09, 2008 | 9.183 | 9.370 | 8.960 | 9.175 | 200,079 | -0.05(-0.55%) |
Jan 08, 2008 | 9.571 | 10.04 | 9.211 | 9.226 | 213,335 | -0.34(-3.53%) |
Jan 07, 2008 | 9.276 | 9.700 | 9.240 | 9.564 | 193,803 | +0.32(+3.42%) |
Jan 04, 2008 | 9.427 | 9.887 | 9.226 | 9.247 | 288,987 | -0.26(-2.72%) |
Jan 03, 2008 | 9.513 | 9.823 | 9.441 | 9.506 | 154,462 | -0.01(-0.08%) |
Jan 02, 2008 | 9.815 | 9.988 | 9.477 | 9.513 | 217,213 | -0.34(-3.43%) |
Jan 01, 2008 | 9.693 | 9.988 | 9.604 | 9.851 | 249,816 | +0.00(+0.00%) |
Dec 31, 2007 | 9.693 | 9.988 | 9.604 | 9.851 | 249,816 | -0.06(-0.58%) |
Dec 28, 2007 | 10.15 | 10.60 | 9.909 | 9.909 | 235,354 | -0.18(-1.78%) |
Dec 27, 2007 | 10.89 | 10.92 | 10.08 | 10.09 | 256,668 | -0.84(-7.70%) |
Dec 26, 2007 | 10.86 | 11.04 | 10.60 | 10.93 | 202,637 | -0.06(-0.52%) |
Dec 24, 2007 | 10.64 | 11.04 | 10.54 | 10.99 | 97,891 | +0.23(+2.14%) |
Dec 21, 2007 | 10.48 | 10.79 | 10.35 | 10.76 | 550,499 | +0.43(+4.18%) |
Dec 20, 2007 | 10.48 | 10.48 | 9.923 | 10.33 | 227,021 | -0.08(-0.76%) |
Dec 19, 2007 | 10.45 | 10.58 | 10.10 | 10.40 | 138,974 | -0.11(-1.03%) |
Dec 18, 2007 | 10.00 | 10.53 | 9.808 | 10.51 | 249,265 | +0.61(+6.17%) |
Dec 17, 2007 | 10.02 | 10.13 | 9.887 | 9.902 | 185,506 | -0.15(-1.50%) |
Dec 14, 2007 | 10.01 | 10.40 | 10.01 | 10.05 | 107,147 | -0.12(-1.20%) |
Dec 13, 2007 | 9.887 | 10.33 | 9.707 | 10.17 | 104,467 | +0.16(+1.58%) |
Dec 12, 2007 | 9.974 | 10.42 | 9.887 | 10.02 | 168,197 | +0.32(+3.34%) |
Dec 11, 2007 | 10.14 | 10.31 | 9.664 | 9.693 | 206,275 | -0.44(-4.33%) |
Dec 10, 2007 | 10.19 | 10.44 | 10.11 | 10.13 | 260,758 | +0.01(+0.14%) |
Dec 07, 2007 | 10.12 | 10.39 | 10.06 | 10.12 | 176,944 | +0.01(+0.07%) |
Dec 06, 2007 | 9.772 | 10.20 | 9.772 | 10.11 | 385,011 | +0.28(+2.85%) |
Dec 05, 2007 | 9.707 | 9.981 | 9.621 | 9.830 | 213,309 | +0.29(+3.01%) |
Dec 04, 2007 | 9.355 | 9.830 | 9.298 | 9.542 | 255,655 | +0.07(+0.76%) |