Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.80 | 10.89 | 10.28 | 10.41 | 170,523 | -0.49(-4.50%) |
Feb 28, 2008 | 10.55 | 11.10 | 10.27 | 10.90 | 285,997 | +0.61(+5.93%) |
Feb 27, 2008 | 9.800 | 11.00 | 9.790 | 10.29 | 831,806 | +0.91(+9.70%) |
Feb 26, 2008 | 9.700 | 9.700 | 9.130 | 9.380 | 141,301 | -0.28(-2.90%) |
Feb 25, 2008 | 9.400 | 9.660 | 9.340 | 9.660 | 79,597 | +0.27(+2.88%) |
Feb 22, 2008 | 9.000 | 9.470 | 8.860 | 9.390 | 137,038 | +0.60(+6.83%) |
Feb 21, 2008 | 8.870 | 8.980 | 8.510 | 8.790 | 38,051 | -0.08(-0.90%) |
Feb 20, 2008 | 8.740 | 8.870 | 8.590 | 8.870 | 44,486 | +0.13(+1.49%) |
Feb 19, 2008 | 8.430 | 8.970 | 8.420 | 8.740 | 181,609 | +0.39(+4.67%) |
Feb 18, 2008 | 8.350 | 8.490 | 8.290 | 8.350 | 25,476 | +0.00(+0.00%) |
Feb 15, 2008 | 8.350 | 8.490 | 8.290 | 8.350 | 25,476 | -0.06(-0.71%) |
Feb 14, 2008 | 8.550 | 8.770 | 8.350 | 8.410 | 58,960 | -0.13(-1.52%) |
Feb 13, 2008 | 8.450 | 8.610 | 8.028 | 8.540 | 136,707 | +0.14(+1.67%) |
Feb 12, 2008 | 8.300 | 8.470 | 8.160 | 8.400 | 92,778 | +0.16(+1.94%) |
Feb 11, 2008 | 7.890 | 8.250 | 7.700 | 8.240 | 56,944 | +0.46(+5.91%) |
Feb 08, 2008 | 7.860 | 8.000 | 7.680 | 7.780 | 48,341 | +0.00(+0.00%) |
Feb 07, 2008 | 7.960 | 8.090 | 7.570 | 7.780 | 86,412 | -0.21(-2.63%) |
Feb 06, 2008 | 8.130 | 8.430 | 7.960 | 7.990 | 82,355 | -0.14(-1.72%) |
Feb 05, 2008 | 8.390 | 8.390 | 8.000 | 8.130 | 100,207 | -0.31(-3.67%) |
Feb 04, 2008 | 8.470 | 8.670 | 8.390 | 8.440 | 82,738 | -0.06(-0.71%) |
Feb 01, 2008 | 8.600 | 8.700 | 8.420 | 8.500 | 166,166 | -0.09(-1.05%) |
Jan 31, 2008 | 8.600 | 8.630 | 8.220 | 8.590 | 146,467 | -0.01(-0.12%) |
Jan 30, 2008 | 8.780 | 8.890 | 8.490 | 8.600 | 120,977 | -0.24(-2.71%) |
Jan 29, 2008 | 8.500 | 8.860 | 8.400 | 8.840 | 126,644 | +0.40(+4.79%) |
Jan 28, 2008 | 8.510 | 8.700 | 8.250 | 8.436 | 63,529 | -0.05(-0.64%) |
Jan 25, 2008 | 8.170 | 8.690 | 8.170 | 8.490 | 127,099 | +0.40(+4.94%) |
Jan 24, 2008 | 8.060 | 8.190 | 7.680 | 8.090 | 97,866 | +0.09(+1.12%) |
Jan 23, 2008 | 7.220 | 8.110 | 7.220 | 8.000 | 253,774 | +0.33(+4.30%) |
Jan 22, 2008 | 7.570 | 8.130 | 7.100 | 7.670 | 263,893 | -0.30(-3.76%) |
Jan 21, 2008 | 8.300 | 8.660 | 7.800 | 7.970 | 239,863 | +0.00(+0.00%) |
Jan 18, 2008 | 8.300 | 8.660 | 7.800 | 7.970 | 239,863 | -0.44(-5.23%) |
Jan 17, 2008 | 8.620 | 8.760 | 8.240 | 8.410 | 164,390 | -0.24(-2.77%) |
Jan 16, 2008 | 8.300 | 8.860 | 8.180 | 8.650 | 261,255 | +0.30(+3.59%) |
Jan 15, 2008 | 8.550 | 8.910 | 8.250 | 8.350 | 207,785 | +0.03(+0.36%) |
Jan 14, 2008 | 8.600 | 8.670 | 8.270 | 8.320 | 174,428 | -0.21(-2.46%) |
Jan 11, 2008 | 8.740 | 8.870 | 8.250 | 8.530 | 226,476 | -0.27(-3.07%) |
Jan 10, 2008 | 8.840 | 9.290 | 8.540 | 8.800 | 258,380 | -0.06(-0.68%) |
Jan 09, 2008 | 9.720 | 9.750 | 8.480 | 8.860 | 316,508 | -0.72(-7.52%) |
Jan 08, 2008 | 9.750 | 9.750 | 9.240 | 9.580 | 301,489 | -0.05(-0.52%) |
Jan 07, 2008 | 9.680 | 10.15 | 9.310 | 9.630 | 388,550 | +0.63(+7.00%) |
Jan 04, 2008 | 8.660 | 9.000 | 8.460 | 9.000 | 289,744 | +0.27(+3.09%) |
Jan 03, 2008 | 8.490 | 8.900 | 8.400 | 8.730 | 187,542 | +0.17(+1.99%) |
Jan 02, 2008 | 8.300 | 8.690 | 8.270 | 8.560 | 127,284 | +0.29(+3.51%) |
Jan 01, 2008 | 8.880 | 8.880 | 8.250 | 8.270 | 270,196 | +0.00(+0.00%) |
Dec 31, 2007 | 8.880 | 8.880 | 8.250 | 8.270 | 270,196 | -0.69(-7.70%) |
Dec 28, 2007 | 8.460 | 9.010 | 8.110 | 8.960 | 533,065 | +0.72(+8.74%) |
Dec 27, 2007 | 8.560 | 8.560 | 8.100 | 8.240 | 362,682 | -0.34(-3.96%) |
Dec 26, 2007 | 8.040 | 8.960 | 8.040 | 8.580 | 220,374 | +0.49(+6.06%) |
Dec 24, 2007 | 8.000 | 8.350 | 7.970 | 8.090 | 154,068 | +0.09(+1.12%) |
Dec 21, 2007 | 7.950 | 8.030 | 7.800 | 8.000 | 245,998 | +0.11(+1.39%) |
Dec 20, 2007 | 8.010 | 8.150 | 7.750 | 7.890 | 240,885 | -0.04(-0.50%) |
Dec 19, 2007 | 7.900 | 8.180 | 7.770 | 7.930 | 177,309 | +0.03(+0.38%) |
Dec 18, 2007 | 7.700 | 7.910 | 7.460 | 7.900 | 204,315 | +0.24(+3.13%) |
Dec 17, 2007 | 7.900 | 8.200 | 7.580 | 7.660 | 247,295 | -0.14(-1.79%) |
Dec 14, 2007 | 7.700 | 8.000 | 7.550 | 7.800 | 201,952 | +0.01(+0.13%) |
Dec 13, 2007 | 8.270 | 8.470 | 7.740 | 7.790 | 469,800 | -0.71(-8.35%) |
Dec 12, 2007 | 8.960 | 9.190 | 8.420 | 8.500 | 201,718 | -0.24(-2.75%) |
Dec 11, 2007 | 8.960 | 9.150 | 8.550 | 8.740 | 349,569 | -0.26(-2.89%) |
Dec 10, 2007 | 8.960 | 9.170 | 8.770 | 9.000 | 251,972 | +0.04(+0.45%) |
Dec 07, 2007 | 8.550 | 9.170 | 8.550 | 8.960 | 240,758 | +0.53(+6.29%) |
Dec 06, 2007 | 8.200 | 8.600 | 8.200 | 8.430 | 145,853 | +0.21(+2.55%) |
Dec 05, 2007 | 8.150 | 8.460 | 8.150 | 8.220 | 139,419 | +0.06(+0.74%) |
Dec 04, 2007 | 8.130 | 8.332 | 8.110 | 8.160 | 140,216 | +0.03(+0.37%) |