Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.387 | 8.739 | 8.224 | 8.453 | 95,174 | -0.03(-0.39%) |
Feb 28, 2008 | 8.674 | 8.780 | 8.412 | 8.486 | 57,460 | -0.20(-2.35%) |
Feb 27, 2008 | 8.617 | 8.739 | 8.347 | 8.690 | 42,411 | +0.01(+0.09%) |
Feb 26, 2008 | 8.420 | 9.058 | 8.347 | 8.682 | 85,924 | +0.19(+2.22%) |
Feb 25, 2008 | 8.232 | 8.527 | 8.093 | 8.494 | 67,616 | +0.25(+2.98%) |
Feb 22, 2008 | 8.494 | 8.535 | 8.126 | 8.248 | 98,365 | -0.25(-2.89%) |
Feb 21, 2008 | 8.633 | 9.058 | 8.486 | 8.494 | 85,799 | -0.07(-0.76%) |
Feb 20, 2008 | 8.518 | 8.862 | 8.371 | 8.559 | 64,014 | +0.00(+0.00%) |
Feb 19, 2008 | 8.584 | 8.887 | 8.347 | 8.559 | 47,489 | +0.07(+0.87%) |
Feb 18, 2008 | 8.895 | 8.968 | 8.477 | 8.486 | 71,639 | +0.00(+0.00%) |
Feb 15, 2008 | 8.895 | 8.968 | 8.477 | 8.486 | 71,639 | -0.47(-5.30%) |
Feb 14, 2008 | 9.361 | 9.877 | 8.919 | 8.960 | 88,362 | -0.33(-3.52%) |
Feb 13, 2008 | 9.140 | 9.312 | 8.780 | 9.288 | 249,353 | +0.22(+2.44%) |
Feb 12, 2008 | 9.140 | 9.206 | 8.895 | 9.067 | 66,414 | -0.01(-0.09%) |
Feb 11, 2008 | 8.968 | 9.165 | 8.707 | 9.075 | 57,887 | +0.13(+1.46%) |
Feb 08, 2008 | 8.510 | 9.599 | 8.469 | 8.944 | 56,593 | -0.11(-1.18%) |
Feb 07, 2008 | 8.469 | 9.067 | 8.330 | 9.050 | 105,883 | +0.55(+6.45%) |
Feb 06, 2008 | 8.551 | 8.870 | 8.322 | 8.502 | 138,893 | +0.00(+0.00%) |
Feb 05, 2008 | 8.739 | 9.148 | 8.477 | 8.502 | 141,413 | -0.43(-4.85%) |
Feb 04, 2008 | 9.607 | 9.607 | 8.707 | 8.936 | 208,386 | -0.99(-9.98%) |
Feb 01, 2008 | 9.795 | 10.30 | 9.427 | 9.926 | 120,918 | +0.20(+2.10%) |
Jan 31, 2008 | 8.502 | 9.729 | 8.453 | 9.721 | 119,972 | +1.10(+12.71%) |
Jan 30, 2008 | 8.756 | 8.878 | 8.453 | 8.625 | 82,891 | -0.18(-2.04%) |
Jan 29, 2008 | 8.805 | 9.026 | 8.617 | 8.805 | 118,068 | +0.01(+0.09%) |
Jan 28, 2008 | 9.001 | 9.181 | 8.625 | 8.797 | 87,029 | -0.20(-2.27%) |
Jan 25, 2008 | 8.977 | 9.672 | 8.821 | 9.001 | 79,289 | +0.14(+1.57%) |
Jan 24, 2008 | 9.517 | 9.517 | 8.862 | 8.862 | 130,773 | -0.62(-6.56%) |
Jan 23, 2008 | 7.872 | 9.648 | 7.872 | 9.484 | 183,941 | +1.40(+17.31%) |
Jan 22, 2008 | 7.536 | 8.379 | 7.504 | 8.085 | 136,975 | +0.45(+5.89%) |
Jan 21, 2008 | 8.330 | 8.584 | 7.618 | 7.635 | 144,435 | +0.00(+0.00%) |
Jan 18, 2008 | 8.330 | 8.584 | 7.618 | 7.635 | 144,435 | -0.70(-8.44%) |
Jan 17, 2008 | 8.903 | 8.944 | 8.322 | 8.338 | 84,196 | -0.56(-6.34%) |
Jan 16, 2008 | 8.527 | 9.099 | 8.445 | 8.903 | 194,309 | +0.32(+3.72%) |
Jan 15, 2008 | 9.238 | 9.288 | 8.387 | 8.584 | 103,886 | -0.77(-8.22%) |
Jan 14, 2008 | 9.476 | 9.705 | 9.279 | 9.353 | 97,446 | -0.13(-1.38%) |
Jan 11, 2008 | 9.492 | 9.754 | 9.361 | 9.484 | 142,675 | +0.04(+0.43%) |
Jan 10, 2008 | 9.132 | 9.549 | 8.739 | 9.443 | 128,266 | +0.19(+2.03%) |
Jan 09, 2008 | 9.656 | 9.656 | 9.157 | 9.255 | 173,542 | -0.17(-1.82%) |
Jan 08, 2008 | 10.28 | 10.29 | 9.418 | 9.427 | 113,628 | -0.86(-8.35%) |
Jan 07, 2008 | 10.46 | 10.61 | 10.21 | 10.29 | 80,890 | -0.11(-1.10%) |
Jan 04, 2008 | 10.37 | 10.64 | 10.22 | 10.40 | 163,385 | -0.05(-0.47%) |
Jan 03, 2008 | 10.74 | 10.77 | 10.38 | 10.45 | 111,360 | -0.25(-2.30%) |
Jan 02, 2008 | 10.61 | 10.94 | 10.60 | 10.70 | 176,453 | +0.07(+0.69%) |
Jan 01, 2008 | 10.48 | 10.74 | 10.48 | 10.62 | 135,980 | +0.00(+0.00%) |
Dec 31, 2007 | 10.48 | 10.74 | 10.48 | 10.62 | 135,980 | +0.07(+0.70%) |
Dec 28, 2007 | 10.63 | 10.64 | 10.37 | 10.55 | 95,894 | -0.05(-0.46%) |
Dec 27, 2007 | 10.81 | 10.86 | 10.55 | 10.60 | 140,047 | -0.28(-2.56%) |
Dec 26, 2007 | 10.56 | 10.99 | 10.56 | 10.88 | 121,993 | +0.25(+2.39%) |
Dec 24, 2007 | 10.74 | 10.74 | 10.24 | 10.62 | 94,851 | -0.14(-1.29%) |
Dec 21, 2007 | 10.82 | 10.86 | 10.60 | 10.76 | 262,846 | +0.09(+0.84%) |
Dec 20, 2007 | 10.81 | 10.81 | 10.56 | 10.67 | 170,026 | -0.02(-0.23%) |
Dec 19, 2007 | 10.39 | 10.88 | 10.38 | 10.70 | 213,949 | +0.10(+0.93%) |
Dec 18, 2007 | 10.32 | 10.84 | 10.06 | 10.60 | 486,117 | +0.29(+2.86%) |
Dec 17, 2007 | 10.60 | 10.60 | 10.30 | 10.30 | 86,511 | -0.35(-3.30%) |
Dec 14, 2007 | 10.79 | 11.17 | 10.57 | 10.65 | 115,569 | -0.23(-2.11%) |
Dec 13, 2007 | 10.97 | 10.97 | 10.64 | 10.88 | 80,376 | -0.16(-1.48%) |
Dec 12, 2007 | 11.19 | 11.51 | 10.94 | 11.05 | 136,366 | +0.04(+0.37%) |
Dec 11, 2007 | 11.99 | 11.99 | 10.99 | 11.01 | 108,240 | -0.93(-7.81%) |
Dec 10, 2007 | 11.79 | 12.07 | 11.74 | 11.94 | 129,009 | +0.13(+1.11%) |
Dec 07, 2007 | 12.09 | 12.09 | 11.57 | 11.81 | 106,370 | -0.22(-1.84%) |
Dec 06, 2007 | 11.32 | 12.23 | 11.24 | 12.03 | 212,393 | +0.80(+7.14%) |
Dec 05, 2007 | 11.36 | 11.50 | 11.15 | 11.23 | 96,827 | +0.07(+0.66%) |
Dec 04, 2007 | 10.63 | 11.33 | 10.58 | 11.15 | 150,805 | +0.45(+4.21%) |