Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.057 | 9.057 | 8.939 | 8.966 | 918,360 | -0.13(-1.42%) |
Feb 28, 2008 | 9.200 | 9.200 | 9.082 | 9.096 | 336,860 | -0.07(-0.75%) |
Feb 27, 2008 | 9.166 | 9.201 | 9.128 | 9.164 | 475,293 | -0.01(-0.07%) |
Feb 26, 2008 | 9.119 | 9.221 | 9.119 | 9.171 | 1,431,335 | +0.01(+0.14%) |
Feb 25, 2008 | 8.979 | 9.171 | 8.979 | 9.158 | 169,070 | +0.20(+2.23%) |
Feb 22, 2008 | 8.967 | 8.984 | 8.844 | 8.958 | 914,517 | +0.03(+0.30%) |
Feb 21, 2008 | 9.080 | 9.100 | 8.921 | 8.932 | 362,412 | -0.12(-1.36%) |
Feb 20, 2008 | 9.010 | 9.055 | 8.935 | 9.055 | 1,154,034 | +0.03(+0.36%) |
Feb 19, 2008 | 9.057 | 9.174 | 9.011 | 9.022 | 163,947 | -0.02(-0.17%) |
Feb 18, 2008 | 9.036 | 9.046 | 8.974 | 9.038 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.036 | 9.046 | 8.974 | 9.038 | 464,944 | +0.00(+0.02%) |
Feb 14, 2008 | 9.174 | 9.174 | 9.036 | 9.036 | 196,608 | -0.11(-1.23%) |
Feb 13, 2008 | 9.133 | 9.177 | 9.125 | 9.149 | 362,605 | +0.07(+0.83%) |
Feb 12, 2008 | 9.046 | 9.102 | 9.027 | 9.074 | 158,823 | +0.07(+0.73%) |
Feb 11, 2008 | 8.966 | 9.008 | 8.916 | 9.008 | 213,899 | +0.02(+0.21%) |
Feb 08, 2008 | 8.925 | 9.021 | 8.925 | 8.989 | 217,742 | +0.02(+0.24%) |
Feb 07, 2008 | 8.827 | 8.977 | 8.827 | 8.968 | 920,281 | +0.09(+1.06%) |
Feb 06, 2008 | 8.964 | 8.969 | 8.866 | 8.874 | 1,139,304 | -0.00(-0.02%) |
Feb 05, 2008 | 8.916 | 8.947 | 8.859 | 8.875 | 473,909 | -0.13(-1.41%) |
Feb 04, 2008 | 9.010 | 9.066 | 9.002 | 9.002 | 377,847 | -0.04(-0.43%) |
Feb 01, 2008 | 8.916 | 9.041 | 8.916 | 9.041 | 599,431 | +0.15(+1.69%) |
Jan 31, 2008 | 8.637 | 8.907 | 8.621 | 8.891 | 479,033 | +0.16(+1.82%) |
Jan 30, 2008 | 8.861 | 8.999 | 8.729 | 8.732 | 582,140 | -0.16(-1.79%) |
Jan 29, 2008 | 8.861 | 8.921 | 8.861 | 8.891 | 330,987 | +0.06(+0.72%) |
Jan 28, 2008 | 8.786 | 8.828 | 8.711 | 8.828 | 414,030 | +0.07(+0.82%) |
Jan 25, 2008 | 8.822 | 8.855 | 8.744 | 8.756 | 152,419 | -0.05(-0.52%) |
Jan 24, 2008 | 8.919 | 8.924 | 8.782 | 8.802 | 252,645 | -0.05(-0.55%) |
Jan 23, 2008 | 8.644 | 8.861 | 8.576 | 8.850 | 1,802,874 | +0.01(+0.14%) |
Jan 22, 2008 | 8.290 | 9.380 | 8.838 | 8.838 | 1,708,637 | -0.16(-1.80%) |
Jan 21, 2008 | 9.221 | 9.252 | 8.975 | 9.000 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.221 | 9.252 | 8.975 | 9.000 | 685,696 | -0.20(-2.22%) |
Jan 17, 2008 | 9.269 | 9.306 | 9.197 | 9.205 | 2,245,148 | -0.06(-0.61%) |
Jan 16, 2008 | 9.136 | 9.315 | 9.136 | 9.261 | 2,214,433 | +0.06(+0.68%) |
Jan 15, 2008 | 9.272 | 9.278 | 9.181 | 9.199 | 912,916 | -0.14(-1.54%) |
Jan 14, 2008 | 9.375 | 9.375 | 9.292 | 9.343 | 328,534 | -0.01(-0.14%) |
Jan 11, 2008 | 9.285 | 9.392 | 9.285 | 9.356 | 486,077 | +0.01(+0.10%) |
Jan 10, 2008 | 9.244 | 9.394 | 9.214 | 9.347 | 307,401 | +0.05(+0.50%) |
Jan 09, 2008 | 9.178 | 9.300 | 9.171 | 9.300 | 274,707 | +0.04(+0.39%) |
Jan 08, 2008 | 9.369 | 9.424 | 9.233 | 9.264 | 303,654 | -0.12(-1.23%) |
Jan 07, 2008 | 9.281 | 9.414 | 9.281 | 9.380 | 532,828 | +0.12(+1.34%) |
Jan 04, 2008 | 9.314 | 9.322 | 9.249 | 9.255 | 144,094 | -0.12(-1.23%) |
Jan 03, 2008 | 9.377 | 9.425 | 9.342 | 9.370 | 820,837 | +0.01(+0.12%) |
Jan 02, 2008 | 9.464 | 9.492 | 9.319 | 9.359 | 341,983 | -0.11(-1.12%) |
Jan 01, 2008 | 9.500 | 9.514 | 9.453 | 9.466 | 333,658 | +0.00(+0.00%) |
Dec 31, 2007 | 9.500 | 9.514 | 9.453 | 9.466 | 333,658 | -0.07(-0.69%) |
Dec 28, 2007 | 9.577 | 9.577 | 9.509 | 9.531 | 125,522 | +0.01(+0.13%) |
Dec 27, 2007 | 9.587 | 9.606 | 9.519 | 9.519 | 261,290 | -0.11(-1.15%) |
Dec 26, 2007 | 9.536 | 9.686 | 9.536 | 9.630 | 458,539 | +0.07(+0.69%) |
Dec 24, 2007 | 9.602 | 9.602 | 9.553 | 9.564 | 340,062 | -0.00(-0.02%) |
Dec 21, 2007 | 9.562 | 9.567 | 9.531 | 9.566 | 1,031,714 | +0.16(+1.68%) |
Dec 20, 2007 | 9.314 | 9.408 | 9.287 | 9.408 | 179,317 | +0.15(+1.67%) |
Dec 19, 2007 | 9.196 | 9.292 | 9.196 | 9.253 | 138,330 | +0.01(+0.07%) |
Dec 18, 2007 | 9.258 | 9.258 | 9.119 | 9.247 | 131,285 | +0.06(+0.65%) |
Dec 17, 2007 | 9.292 | 9.310 | 9.181 | 9.188 | 697,416 | -0.17(-1.85%) |
Dec 14, 2007 | 9.386 | 9.458 | 9.355 | 9.361 | 197,248 | -0.09(-0.96%) |
Dec 13, 2007 | 9.394 | 9.452 | 9.353 | 9.452 | 105,669 | -0.01(-0.07%) |
Dec 12, 2007 | 9.616 | 9.616 | 9.369 | 9.458 | 288,828 | +0.06(+0.61%) |
Dec 11, 2007 | 9.600 | 9.600 | 9.400 | 9.400 | 118,477 | -0.18(-1.89%) |
Dec 10, 2007 | 9.494 | 9.581 | 9.491 | 9.581 | 229,910 | +0.10(+1.05%) |
Dec 07, 2007 | 9.520 | 9.530 | 9.469 | 9.481 | 337,500 | -0.01(-0.13%) |
Dec 06, 2007 | 9.392 | 9.495 | 9.374 | 9.494 | 322,771 | +0.12(+1.32%) |
Dec 05, 2007 | 9.310 | 9.370 | 9.300 | 9.370 | 543,715 | +0.12(+1.33%) |
Dec 04, 2007 | 9.172 | 9.314 | 9.172 | 9.247 | 329,975 | -0.04(-0.42%) |