Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.320 | 7.550 | 7.270 | 7.540 | 105,899 | +0.12(+1.62%) |
Feb 28, 2008 | 7.270 | 7.470 | 7.240 | 7.420 | 137,200 | +0.08(+1.09%) |
Feb 27, 2008 | 7.190 | 7.440 | 7.110 | 7.340 | 172,200 | +0.05(+0.69%) |
Feb 26, 2008 | 7.400 | 7.480 | 7.270 | 7.290 | 85,457 | -0.22(-2.93%) |
Feb 25, 2008 | 6.980 | 7.510 | 6.880 | 7.510 | 148,900 | +0.53(+7.59%) |
Feb 22, 2008 | 7.020 | 7.060 | 6.880 | 6.980 | 99,500 | -0.02(-0.29%) |
Feb 21, 2008 | 7.220 | 7.250 | 6.980 | 7.000 | 93,600 | -0.20(-2.78%) |
Feb 20, 2008 | 7.090 | 7.200 | 7.010 | 7.200 | 15,700 | +0.05(+0.70%) |
Feb 19, 2008 | 7.200 | 7.310 | 7.060 | 7.150 | 48,300 | +0.06(+0.85%) |
Feb 18, 2008 | 7.000 | 7.090 | 6.940 | 7.090 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.000 | 7.090 | 6.940 | 7.090 | 58,800 | +0.03(+0.42%) |
Feb 14, 2008 | 7.120 | 7.220 | 7.040 | 7.060 | 39,300 | -0.03(-0.42%) |
Feb 13, 2008 | 7.300 | 7.300 | 7.000 | 7.090 | 414,300 | -0.17(-2.34%) |
Feb 12, 2008 | 7.010 | 7.310 | 6.990 | 7.260 | 63,800 | +0.30(+4.31%) |
Feb 11, 2008 | 7.160 | 7.220 | 6.930 | 6.960 | 103,900 | -0.20(-2.79%) |
Feb 08, 2008 | 7.190 | 7.280 | 7.110 | 7.160 | 32,638 | -0.06(-0.83%) |
Feb 07, 2008 | 6.990 | 7.250 | 6.960 | 7.220 | 145,266 | +0.22(+3.14%) |
Feb 06, 2008 | 7.060 | 7.120 | 6.930 | 7.000 | 60,050 | +0.04(+0.57%) |
Feb 05, 2008 | 7.170 | 7.240 | 6.930 | 6.960 | 110,862 | -0.40(-5.43%) |
Feb 04, 2008 | 7.560 | 7.620 | 7.350 | 7.360 | 69,889 | -0.24(-3.16%) |
Feb 01, 2008 | 7.670 | 7.670 | 7.340 | 7.600 | 339,200 | -0.06(-0.78%) |
Jan 31, 2008 | 7.450 | 7.810 | 7.350 | 7.660 | 114,044 | +0.05(+0.66%) |
Jan 30, 2008 | 7.490 | 7.870 | 7.260 | 7.610 | 81,900 | +0.05(+0.66%) |
Jan 29, 2008 | 7.770 | 7.880 | 7.300 | 7.560 | 69,700 | +0.03(+0.40%) |
Jan 28, 2008 | 6.920 | 7.710 | 6.870 | 7.530 | 404,400 | +0.61(+8.82%) |
Jan 25, 2008 | 7.080 | 7.130 | 6.770 | 6.920 | 101,700 | -0.09(-1.28%) |
Jan 24, 2008 | 7.270 | 7.400 | 6.320 | 7.010 | 237,900 | -0.26(-3.58%) |
Jan 23, 2008 | 7.330 | 7.580 | 7.080 | 7.270 | 311,000 | -0.14(-1.89%) |
Jan 22, 2008 | 7.650 | 7.710 | 7.340 | 7.410 | 206,600 | -0.54(-6.79%) |
Jan 21, 2008 | 8.040 | 8.270 | 7.880 | 7.950 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.040 | 8.270 | 7.880 | 7.950 | 150,400 | -0.09(-1.12%) |
Jan 17, 2008 | 8.290 | 8.420 | 8.000 | 8.040 | 123,300 | -0.19(-2.31%) |
Jan 16, 2008 | 8.270 | 8.430 | 8.180 | 8.230 | 138,700 | -0.05(-0.60%) |
Jan 15, 2008 | 8.720 | 8.810 | 8.230 | 8.280 | 128,870 | -0.58(-6.55%) |
Jan 14, 2008 | 8.680 | 8.900 | 8.510 | 8.860 | 30,300 | +0.25(+2.90%) |
Jan 11, 2008 | 8.780 | 8.860 | 8.540 | 8.610 | 100,100 | -0.20(-2.27%) |
Jan 10, 2008 | 8.530 | 8.960 | 8.530 | 8.810 | 136,500 | +0.16(+1.85%) |
Jan 09, 2008 | 8.620 | 8.810 | 8.500 | 8.650 | 139,400 | -0.05(-0.57%) |
Jan 08, 2008 | 9.010 | 9.130 | 8.630 | 8.700 | 95,394 | -0.29(-3.23%) |
Jan 07, 2008 | 8.760 | 9.150 | 8.760 | 8.990 | 117,300 | +0.33(+3.81%) |
Jan 04, 2008 | 8.890 | 9.030 | 8.350 | 8.660 | 214,100 | -0.58(-6.28%) |
Jan 03, 2008 | 9.460 | 9.460 | 9.160 | 9.240 | 63,525 | -0.24(-2.53%) |
Jan 02, 2008 | 9.870 | 9.970 | 9.280 | 9.480 | 74,400 | -0.45(-4.53%) |
Jan 01, 2008 | 9.400 | 9.930 | 9.090 | 9.930 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.400 | 9.930 | 9.090 | 9.930 | 107,900 | +0.35(+3.65%) |
Dec 28, 2007 | 9.650 | 9.890 | 9.580 | 9.580 | 86,500 | +0.11(+1.16%) |
Dec 27, 2007 | 10.12 | 10.12 | 9.470 | 9.470 | 94,600 | -0.60(-5.96%) |
Dec 26, 2007 | 9.750 | 10.07 | 9.640 | 10.07 | 74,600 | +0.15(+1.51%) |
Dec 24, 2007 | 10.00 | 10.01 | 9.860 | 9.920 | 41,100 | +0.09(+0.92%) |
Dec 21, 2007 | 9.600 | 9.970 | 9.550 | 9.830 | 324,500 | +0.36(+3.80%) |
Dec 20, 2007 | 9.380 | 9.500 | 9.350 | 9.470 | 107,400 | +0.17(+1.83%) |
Dec 19, 2007 | 9.100 | 9.330 | 9.010 | 9.300 | 57,700 | +0.20(+2.20%) |
Dec 18, 2007 | 8.730 | 9.120 | 8.660 | 9.100 | 90,100 | +0.48(+5.57%) |
Dec 17, 2007 | 8.790 | 8.870 | 8.600 | 8.620 | 156,300 | -0.24(-2.71%) |
Dec 14, 2007 | 8.780 | 9.020 | 8.570 | 8.860 | 77,800 | -0.16(-1.77%) |
Dec 13, 2007 | 8.890 | 9.040 | 8.640 | 9.020 | 31,100 | +0.02(+0.22%) |
Dec 12, 2007 | 9.020 | 9.270 | 8.900 | 9.000 | 71,300 | +0.16(+1.81%) |
Dec 11, 2007 | 8.860 | 9.210 | 8.750 | 8.840 | 284,700 | +0.09(+1.03%) |
Dec 10, 2007 | 8.770 | 8.950 | 8.570 | 8.750 | 51,600 | -0.02(-0.23%) |
Dec 07, 2007 | 8.780 | 8.900 | 8.500 | 8.770 | 46,900 | +0.05(+0.57%) |
Dec 06, 2007 | 8.300 | 8.810 | 8.300 | 8.720 | 233,900 | +0.42(+5.06%) |
Dec 05, 2007 | 8.190 | 8.320 | 7.910 | 8.300 | 40,500 | +0.26(+3.23%) |
Dec 04, 2007 | 8.030 | 8.163 | 7.800 | 8.040 | 49,900 | -0.07(-0.86%) |