Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.788 | 8.919 | 8.730 | 8.796 | 117,200 | -0.02(-0.28%) |
Feb 28, 2008 | 8.804 | 8.853 | 8.738 | 8.820 | 110,460 | -0.06(-0.65%) |
Feb 27, 2008 | 8.878 | 8.927 | 8.845 | 8.878 | 83,475 | -0.01(-0.09%) |
Feb 26, 2008 | 8.771 | 9.025 | 8.656 | 8.886 | 176,230 | +0.02(+0.28%) |
Feb 25, 2008 | 8.812 | 8.984 | 8.689 | 8.861 | 204,680 | -0.11(-1.19%) |
Feb 22, 2008 | 9.099 | 9.099 | 8.870 | 8.968 | 73,008 | -0.09(-1.00%) |
Feb 21, 2008 | 8.509 | 9.099 | 8.427 | 9.058 | 384,271 | +0.45(+5.24%) |
Feb 20, 2008 | 8.566 | 8.708 | 8.386 | 8.607 | 207,906 | -0.08(-0.94%) |
Feb 19, 2008 | 8.829 | 8.952 | 8.656 | 8.689 | 96,548 | -0.02(-0.19%) |
Feb 18, 2008 | 8.952 | 8.952 | 8.575 | 8.706 | 262,142 | +0.00(+0.00%) |
Feb 15, 2008 | 8.952 | 8.952 | 8.575 | 8.706 | 262,142 | -0.27(-3.01%) |
Feb 14, 2008 | 8.935 | 9.058 | 8.788 | 8.976 | 146,482 | +0.10(+1.11%) |
Feb 13, 2008 | 8.812 | 9.009 | 8.788 | 8.878 | 174,093 | +0.13(+1.50%) |
Feb 12, 2008 | 8.689 | 8.919 | 8.689 | 8.747 | 179,684 | +0.11(+1.33%) |
Feb 11, 2008 | 8.378 | 8.747 | 8.361 | 8.632 | 74,491 | +0.25(+2.93%) |
Feb 08, 2008 | 8.402 | 8.468 | 8.320 | 8.386 | 86,347 | -0.04(-0.49%) |
Feb 07, 2008 | 8.402 | 8.501 | 8.345 | 8.427 | 184,171 | +0.11(+1.38%) |
Feb 06, 2008 | 8.525 | 8.583 | 8.238 | 8.312 | 167,008 | -0.21(-2.50%) |
Feb 05, 2008 | 8.820 | 8.820 | 8.484 | 8.525 | 124,723 | -0.41(-4.59%) |
Feb 04, 2008 | 8.943 | 8.968 | 8.796 | 8.935 | 93,343 | +0.06(+0.65%) |
Feb 01, 2008 | 8.960 | 8.976 | 8.812 | 8.878 | 104,699 | -0.05(-0.55%) |
Jan 31, 2008 | 8.747 | 9.001 | 8.747 | 8.927 | 211,306 | +0.16(+1.78%) |
Jan 30, 2008 | 8.738 | 8.853 | 8.730 | 8.771 | 164,178 | +0.05(+0.56%) |
Jan 29, 2008 | 8.804 | 8.853 | 8.697 | 8.722 | 116,811 | -0.01(-0.09%) |
Jan 28, 2008 | 8.738 | 8.853 | 8.656 | 8.730 | 109,233 | -0.03(-0.37%) |
Jan 25, 2008 | 8.853 | 8.853 | 8.755 | 8.763 | 128,002 | -0.02(-0.28%) |
Jan 24, 2008 | 8.665 | 8.853 | 8.509 | 8.788 | 362,051 | +0.13(+1.52%) |
Jan 23, 2008 | 8.156 | 8.673 | 8.074 | 8.656 | 687,245 | +0.34(+4.04%) |
Jan 22, 2008 | 8.042 | 8.493 | 7.788 | 8.320 | 290,366 | +0.12(+1.50%) |
Jan 21, 2008 | 8.534 | 8.615 | 8.197 | 8.197 | 146,404 | +0.00(+0.00%) |
Jan 18, 2008 | 8.534 | 8.615 | 8.197 | 8.197 | 146,404 | -0.29(-3.38%) |
Jan 17, 2008 | 8.320 | 8.525 | 8.320 | 8.484 | 90,607 | +0.14(+1.67%) |
Jan 16, 2008 | 8.345 | 8.566 | 8.263 | 8.345 | 75,734 | -0.01(-0.10%) |
Jan 15, 2008 | 8.378 | 8.501 | 8.329 | 8.353 | 79,764 | -0.25(-2.95%) |
Jan 14, 2008 | 8.525 | 8.615 | 8.419 | 8.607 | 86,038 | +0.11(+1.35%) |
Jan 11, 2008 | 8.542 | 8.542 | 8.443 | 8.493 | 64,350 | -0.07(-0.77%) |
Jan 10, 2008 | 8.402 | 8.558 | 8.402 | 8.558 | 178,851 | +0.19(+2.25%) |
Jan 09, 2008 | 8.337 | 8.402 | 8.132 | 8.370 | 158,359 | +0.02(+0.20%) |
Jan 08, 2008 | 8.197 | 8.533 | 8.124 | 8.353 | 181,316 | +0.11(+1.39%) |
Jan 07, 2008 | 8.033 | 8.238 | 7.878 | 8.238 | 131,138 | +0.19(+2.34%) |
Jan 04, 2008 | 8.206 | 8.279 | 8.017 | 8.050 | 112,580 | -0.18(-2.19%) |
Jan 03, 2008 | 8.337 | 8.452 | 8.214 | 8.230 | 96,431 | -0.12(-1.47%) |
Jan 02, 2008 | 8.411 | 8.501 | 8.320 | 8.353 | 44,851 | -0.08(-0.97%) |
Jan 01, 2008 | 8.304 | 8.443 | 8.279 | 8.435 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.304 | 8.443 | 8.279 | 8.435 | 93,017 | +0.11(+1.28%) |
Dec 28, 2007 | 8.361 | 8.517 | 8.296 | 8.329 | 39,189 | -0.06(-0.68%) |
Dec 27, 2007 | 8.501 | 8.591 | 8.263 | 8.386 | 100,326 | -0.20(-2.39%) |
Dec 26, 2007 | 8.402 | 8.656 | 8.402 | 8.591 | 105,035 | +0.18(+2.14%) |
Dec 24, 2007 | 8.484 | 8.517 | 8.378 | 8.411 | 51,868 | -0.01(-0.10%) |
Dec 21, 2007 | 8.394 | 8.525 | 8.304 | 8.419 | 278,442 | +0.01(+0.10%) |
Dec 20, 2007 | 8.370 | 8.484 | 8.353 | 8.411 | 126,508 | +0.10(+1.18%) |
Dec 19, 2007 | 8.411 | 8.509 | 8.279 | 8.312 | 178,007 | -0.13(-1.55%) |
Dec 18, 2007 | 8.288 | 8.501 | 8.288 | 8.443 | 106,494 | +0.24(+2.90%) |
Dec 17, 2007 | 8.435 | 8.435 | 8.206 | 8.206 | 133,878 | -0.31(-3.66%) |
Dec 14, 2007 | 8.501 | 8.558 | 8.411 | 8.517 | 99,677 | -0.06(-0.67%) |
Dec 13, 2007 | 8.353 | 8.607 | 8.337 | 8.575 | 316,354 | +0.15(+1.75%) |
Dec 12, 2007 | 8.607 | 8.607 | 8.378 | 8.427 | 105,351 | -0.11(-1.25%) |
Dec 11, 2007 | 8.591 | 8.599 | 8.493 | 8.534 | 98,334 | -0.11(-1.33%) |
Dec 10, 2007 | 8.624 | 8.648 | 8.525 | 8.648 | 68,403 | +0.02(+0.29%) |
Dec 07, 2007 | 8.615 | 8.681 | 8.460 | 8.624 | 95,722 | +0.00(+0.00%) |
Dec 06, 2007 | 8.575 | 8.853 | 8.575 | 8.624 | 123,087 | +0.02(+0.29%) |
Dec 05, 2007 | 8.689 | 8.763 | 8.452 | 8.599 | 75,273 | -0.02(-0.19%) |
Dec 04, 2007 | 8.615 | 8.648 | 8.460 | 8.615 | 143,319 | +0.00(+0.00%) |