Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.553 | 8.912 | 8.386 | 8.620 | 93,329 | -0.03(-0.39%) |
Feb 28, 2008 | 8.845 | 8.954 | 8.578 | 8.653 | 56,346 | -0.21(-2.35%) |
Feb 27, 2008 | 8.787 | 8.912 | 8.512 | 8.862 | 41,589 | +0.01(+0.09%) |
Feb 26, 2008 | 8.587 | 9.237 | 8.512 | 8.854 | 84,259 | +0.19(+2.22%) |
Feb 25, 2008 | 8.395 | 8.695 | 8.253 | 8.662 | 66,306 | +0.25(+2.98%) |
Feb 22, 2008 | 8.662 | 8.703 | 8.286 | 8.411 | 96,458 | -0.25(-2.89%) |
Feb 21, 2008 | 8.804 | 9.237 | 8.653 | 8.662 | 84,136 | -0.07(-0.76%) |
Feb 20, 2008 | 8.687 | 9.037 | 8.537 | 8.728 | 62,773 | +0.00(+0.00%) |
Feb 19, 2008 | 8.754 | 9.062 | 8.512 | 8.728 | 46,568 | +0.08(+0.87%) |
Feb 18, 2008 | 9.071 | 9.146 | 8.645 | 8.653 | 70,251 | +0.00(+0.00%) |
Feb 15, 2008 | 9.071 | 9.146 | 8.645 | 8.653 | 70,251 | -0.48(-5.30%) |
Feb 14, 2008 | 9.546 | 10.07 | 9.096 | 9.137 | 86,649 | -0.33(-3.52%) |
Feb 13, 2008 | 9.321 | 9.496 | 8.954 | 9.471 | 244,520 | +0.23(+2.44%) |
Feb 12, 2008 | 9.321 | 9.388 | 9.071 | 9.246 | 65,127 | -0.01(-0.09%) |
Feb 11, 2008 | 9.146 | 9.346 | 8.879 | 9.254 | 56,765 | +0.13(+1.46%) |
Feb 08, 2008 | 8.678 | 9.788 | 8.637 | 9.121 | 55,496 | -0.11(-1.18%) |
Feb 07, 2008 | 8.637 | 9.246 | 8.495 | 9.229 | 103,831 | +0.56(+6.45%) |
Feb 06, 2008 | 8.720 | 9.046 | 8.486 | 8.670 | 136,201 | +0.00(+0.00%) |
Feb 05, 2008 | 8.912 | 9.329 | 8.645 | 8.670 | 138,672 | -0.44(-4.85%) |
Feb 04, 2008 | 9.797 | 9.797 | 8.879 | 9.112 | 204,347 | -1.01(-9.98%) |
Feb 01, 2008 | 9.989 | 10.51 | 9.613 | 10.12 | 118,574 | +0.21(+2.10%) |
Jan 31, 2008 | 8.670 | 9.922 | 8.620 | 9.913 | 117,647 | +1.12(+12.71%) |
Jan 30, 2008 | 8.929 | 9.054 | 8.620 | 8.795 | 81,284 | -0.18(-2.04%) |
Jan 29, 2008 | 8.979 | 9.204 | 8.787 | 8.979 | 115,780 | +0.01(+0.09%) |
Jan 28, 2008 | 9.179 | 9.363 | 8.795 | 8.970 | 85,342 | -0.21(-2.27%) |
Jan 25, 2008 | 9.154 | 9.863 | 8.995 | 9.179 | 77,753 | +0.14(+1.57%) |
Jan 24, 2008 | 9.705 | 9.705 | 9.037 | 9.037 | 128,238 | -0.63(-6.56%) |
Jan 23, 2008 | 8.028 | 9.838 | 8.028 | 9.671 | 180,376 | +1.43(+17.31%) |
Jan 22, 2008 | 7.685 | 8.545 | 7.652 | 8.244 | 134,320 | +0.46(+5.89%) |
Jan 21, 2008 | 8.495 | 8.754 | 7.769 | 7.786 | 141,636 | +0.00(+0.00%) |
Jan 18, 2008 | 8.495 | 8.754 | 7.769 | 7.786 | 141,636 | -0.72(-8.44%) |
Jan 17, 2008 | 9.079 | 9.121 | 8.486 | 8.503 | 82,564 | -0.58(-6.34%) |
Jan 16, 2008 | 8.695 | 9.279 | 8.612 | 9.079 | 190,543 | +0.33(+3.72%) |
Jan 15, 2008 | 9.421 | 9.471 | 8.553 | 8.754 | 101,872 | -0.78(-8.22%) |
Jan 14, 2008 | 9.663 | 9.897 | 9.463 | 9.538 | 95,557 | -0.13(-1.38%) |
Jan 11, 2008 | 9.680 | 9.947 | 9.546 | 9.671 | 139,910 | +0.04(+0.43%) |
Jan 10, 2008 | 9.313 | 9.738 | 8.912 | 9.630 | 125,780 | +0.19(+2.03%) |
Jan 09, 2008 | 9.847 | 9.847 | 9.338 | 9.438 | 170,179 | -0.18(-1.82%) |
Jan 08, 2008 | 10.48 | 10.50 | 9.605 | 9.613 | 111,426 | -0.88(-8.35%) |
Jan 07, 2008 | 10.66 | 10.81 | 10.41 | 10.49 | 79,323 | -0.12(-1.10%) |
Jan 04, 2008 | 10.57 | 10.85 | 10.42 | 10.61 | 160,218 | -0.05(-0.47%) |
Jan 03, 2008 | 10.95 | 10.98 | 10.58 | 10.66 | 109,202 | -0.25(-2.29%) |
Jan 02, 2008 | 10.81 | 11.16 | 10.81 | 10.91 | 173,033 | +0.08(+0.69%) |
Jan 01, 2008 | 10.69 | 10.95 | 10.69 | 10.83 | 133,344 | +0.00(+0.00%) |
Dec 31, 2007 | 10.69 | 10.95 | 10.69 | 10.83 | 133,344 | +0.08(+0.70%) |
Dec 28, 2007 | 10.84 | 10.85 | 10.57 | 10.76 | 94,035 | -0.05(-0.46%) |
Dec 27, 2007 | 11.02 | 11.07 | 10.76 | 10.81 | 137,332 | -0.28(-2.56%) |
Dec 26, 2007 | 10.76 | 11.21 | 10.76 | 11.09 | 119,629 | +0.26(+2.39%) |
Dec 24, 2007 | 10.95 | 10.95 | 10.45 | 10.83 | 93,013 | -0.14(-1.29%) |
Dec 21, 2007 | 11.03 | 11.07 | 10.81 | 10.97 | 257,751 | +0.09(+0.84%) |
Dec 20, 2007 | 11.02 | 11.02 | 10.77 | 10.88 | 166,731 | -0.03(-0.23%) |
Dec 19, 2007 | 10.60 | 11.10 | 10.58 | 10.91 | 209,802 | +0.10(+0.93%) |
Dec 18, 2007 | 10.52 | 11.06 | 10.26 | 10.81 | 476,695 | +0.30(+2.86%) |
Dec 17, 2007 | 10.81 | 10.81 | 10.51 | 10.51 | 84,834 | -0.36(-3.30%) |
Dec 14, 2007 | 11.01 | 11.39 | 10.78 | 10.86 | 113,329 | -0.23(-2.10%) |
Dec 13, 2007 | 11.19 | 11.19 | 10.85 | 11.10 | 78,818 | -0.17(-1.48%) |
Dec 12, 2007 | 11.42 | 11.73 | 11.16 | 11.27 | 133,723 | +0.04(+0.37%) |
Dec 11, 2007 | 12.22 | 12.22 | 11.21 | 11.22 | 106,142 | -0.95(-7.81%) |
Dec 10, 2007 | 12.02 | 12.31 | 11.97 | 12.17 | 126,509 | +0.13(+1.11%) |
Dec 07, 2007 | 12.32 | 12.32 | 11.80 | 12.04 | 104,309 | -0.23(-1.84%) |
Dec 06, 2007 | 11.54 | 12.48 | 11.47 | 12.27 | 208,276 | +0.82(+7.14%) |
Dec 05, 2007 | 11.58 | 11.72 | 11.37 | 11.45 | 94,951 | +0.08(+0.66%) |
Dec 04, 2007 | 10.84 | 11.55 | 10.79 | 11.37 | 147,882 | +0.46(+4.20%) |