Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.179 | 8.204 | 8.023 | 8.078 | 1,555,546 | -0.17(-2.04%) |
Feb 28, 2008 | 8.469 | 8.472 | 8.246 | 8.246 | 834,646 | -0.25(-3.00%) |
Feb 27, 2008 | 8.598 | 8.722 | 8.472 | 8.501 | 845,390 | -0.16(-1.90%) |
Feb 26, 2008 | 8.586 | 8.766 | 8.472 | 8.665 | 1,547,703 | -0.01(-0.08%) |
Feb 25, 2008 | 8.255 | 8.672 | 8.177 | 8.672 | 926,033 | +0.40(+4.90%) |
Feb 22, 2008 | 8.152 | 8.301 | 8.000 | 8.267 | 1,326,618 | +0.13(+1.63%) |
Feb 21, 2008 | 8.448 | 8.586 | 8.099 | 8.135 | 884,408 | -0.27(-3.22%) |
Feb 20, 2008 | 8.170 | 8.418 | 8.135 | 8.405 | 701,758 | +0.18(+2.21%) |
Feb 19, 2008 | 8.327 | 8.327 | 8.101 | 8.223 | 1,101,552 | -0.03(-0.34%) |
Feb 18, 2008 | 8.322 | 8.322 | 8.136 | 8.251 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.322 | 8.322 | 8.136 | 8.251 | 1,332,289 | -0.12(-1.46%) |
Feb 14, 2008 | 8.506 | 8.520 | 8.335 | 8.373 | 1,616,702 | -0.13(-1.52%) |
Feb 13, 2008 | 8.257 | 8.503 | 8.078 | 8.503 | 1,180,911 | +0.33(+4.07%) |
Feb 12, 2008 | 8.064 | 8.218 | 8.014 | 8.170 | 933,039 | +0.13(+1.63%) |
Feb 11, 2008 | 8.195 | 8.230 | 7.961 | 8.039 | 1,177,885 | -0.19(-2.28%) |
Feb 08, 2008 | 8.216 | 8.329 | 8.168 | 8.227 | 1,697,000 | +0.00(+0.00%) |
Feb 07, 2008 | 8.034 | 8.227 | 7.937 | 8.227 | 1,031,998 | +0.16(+2.02%) |
Feb 06, 2008 | 8.152 | 8.283 | 8.009 | 8.064 | 1,420,464 | -0.02(-0.20%) |
Feb 05, 2008 | 8.151 | 8.342 | 8.080 | 8.080 | 2,226,322 | -0.21(-2.54%) |
Feb 04, 2008 | 8.151 | 8.312 | 7.928 | 8.290 | 1,317,349 | +0.14(+1.69%) |
Feb 01, 2008 | 7.769 | 8.152 | 7.749 | 8.152 | 921,848 | +0.43(+5.56%) |
Jan 31, 2008 | 7.516 | 7.806 | 7.487 | 7.723 | 757,741 | +0.09(+1.16%) |
Jan 30, 2008 | 7.770 | 7.999 | 7.627 | 7.634 | 882,485 | -0.22(-2.86%) |
Jan 29, 2008 | 8.129 | 8.129 | 7.815 | 7.859 | 752,086 | -0.16(-1.99%) |
Jan 28, 2008 | 7.786 | 8.034 | 7.693 | 8.018 | 833,515 | +0.24(+3.14%) |
Jan 25, 2008 | 8.037 | 8.043 | 7.705 | 7.774 | 891,165 | -0.14(-1.81%) |
Jan 24, 2008 | 8.122 | 8.244 | 7.850 | 7.917 | 1,746,355 | -0.20(-2.46%) |
Jan 23, 2008 | 7.332 | 8.198 | 7.327 | 8.117 | 2,192,665 | +0.59(+7.85%) |
Jan 22, 2008 | 7.100 | 7.933 | 7.042 | 7.526 | 2,659,445 | +0.29(+3.96%) |
Jan 21, 2008 | 7.350 | 7.555 | 7.159 | 7.240 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.350 | 7.555 | 7.159 | 7.240 | 1,781,257 | -0.18(-2.43%) |
Jan 17, 2008 | 7.493 | 7.546 | 7.318 | 7.420 | 1,314,171 | -0.03(-0.45%) |
Jan 16, 2008 | 7.330 | 7.634 | 7.330 | 7.454 | 1,835,543 | +0.12(+1.69%) |
Jan 15, 2008 | 7.381 | 7.464 | 7.284 | 7.330 | 2,780,457 | -0.16(-2.13%) |
Jan 14, 2008 | 7.578 | 7.597 | 7.358 | 7.489 | 1,075,540 | -0.02(-0.26%) |
Jan 11, 2008 | 7.468 | 7.675 | 7.339 | 7.509 | 1,006,551 | -0.03(-0.42%) |
Jan 10, 2008 | 7.355 | 7.678 | 7.258 | 7.541 | 1,670,061 | +0.09(+1.16%) |
Jan 09, 2008 | 7.220 | 7.493 | 7.021 | 7.454 | 1,705,030 | +0.25(+3.41%) |
Jan 08, 2008 | 7.507 | 7.705 | 7.208 | 7.208 | 1,943,549 | -0.28(-3.69%) |
Jan 07, 2008 | 7.542 | 7.590 | 7.330 | 7.484 | 1,326,046 | -0.05(-0.66%) |
Jan 04, 2008 | 7.657 | 7.693 | 7.362 | 7.533 | 1,946,942 | -0.21(-2.74%) |
Jan 03, 2008 | 8.064 | 8.092 | 7.726 | 7.746 | 2,233,074 | -0.29(-3.59%) |
Jan 02, 2008 | 8.076 | 8.122 | 7.868 | 8.034 | 1,158,665 | -0.04(-0.53%) |
Jan 01, 2008 | 7.945 | 8.094 | 7.848 | 8.076 | 697,234 | +0.00(+0.00%) |
Dec 31, 2007 | 7.945 | 8.094 | 7.848 | 8.076 | 697,234 | +0.07(+0.93%) |
Dec 28, 2007 | 8.297 | 8.327 | 7.956 | 8.002 | 577,353 | -0.20(-2.46%) |
Dec 27, 2007 | 8.372 | 8.423 | 8.202 | 8.204 | 1,143,962 | -0.22(-2.62%) |
Dec 26, 2007 | 8.453 | 8.511 | 8.347 | 8.425 | 468,216 | -0.09(-1.02%) |
Dec 24, 2007 | 8.223 | 8.511 | 8.223 | 8.511 | 236,369 | +0.34(+4.11%) |
Dec 21, 2007 | 8.179 | 8.253 | 8.075 | 8.175 | 1,173,933 | +0.06(+0.76%) |
Dec 20, 2007 | 8.138 | 8.144 | 7.930 | 8.113 | 619,198 | +0.05(+0.66%) |
Dec 19, 2007 | 7.926 | 8.073 | 7.836 | 8.060 | 1,558,017 | +0.15(+1.85%) |
Dec 18, 2007 | 7.882 | 8.018 | 7.799 | 7.914 | 1,645,542 | +0.07(+0.95%) |
Dec 17, 2007 | 7.930 | 8.020 | 7.839 | 7.839 | 772,443 | -0.17(-2.14%) |
Dec 14, 2007 | 8.147 | 8.363 | 8.006 | 8.011 | 805,348 | -0.27(-3.25%) |
Dec 13, 2007 | 8.223 | 8.352 | 8.136 | 8.280 | 570,567 | -0.02(-0.28%) |
Dec 12, 2007 | 8.644 | 8.768 | 8.276 | 8.303 | 1,367,920 | -0.12(-1.45%) |
Dec 11, 2007 | 8.839 | 8.842 | 8.425 | 8.425 | 1,313,606 | -0.40(-4.49%) |
Dec 10, 2007 | 8.625 | 8.821 | 8.499 | 8.821 | 757,741 | +0.22(+2.59%) |
Dec 07, 2007 | 8.538 | 8.681 | 8.469 | 8.598 | 616,936 | +0.10(+1.17%) |
Dec 06, 2007 | 8.216 | 8.499 | 8.216 | 8.499 | 665,002 | +0.26(+3.20%) |
Dec 05, 2007 | 8.064 | 8.260 | 8.064 | 8.236 | 738,514 | +0.29(+3.63%) |
Dec 04, 2007 | 8.126 | 8.154 | 7.947 | 7.947 | 648,038 | -0.24(-2.94%) |