Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.573 | 9.718 | 9.488 | 9.634 | 59,626 | -0.09(-0.95%) |
Feb 28, 2008 | 9.695 | 9.757 | 9.550 | 9.726 | 52,320 | +0.07(+0.71%) |
Feb 27, 2008 | 9.772 | 9.780 | 9.619 | 9.657 | 50,232 | -0.07(-0.71%) |
Feb 26, 2008 | 9.680 | 9.757 | 9.626 | 9.726 | 37,837 | +0.10(+1.03%) |
Feb 25, 2008 | 9.550 | 9.657 | 9.519 | 9.626 | 63,540 | +0.14(+1.45%) |
Feb 22, 2008 | 9.711 | 9.757 | 9.420 | 9.488 | 60,278 | -0.25(-2.52%) |
Feb 21, 2008 | 9.481 | 9.764 | 9.450 | 9.734 | 61,192 | +0.25(+2.67%) |
Feb 20, 2008 | 9.251 | 9.488 | 9.251 | 9.481 | 51,145 | +0.18(+1.98%) |
Feb 19, 2008 | 9.488 | 9.488 | 9.259 | 9.297 | 46,057 | -0.12(-1.30%) |
Feb 18, 2008 | 9.420 | 9.420 | 9.420 | 9.420 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.443 | 9.573 | 9.266 | 9.420 | 75,413 | -0.20(-2.07%) |
Feb 14, 2008 | 9.389 | 9.818 | 9.389 | 9.619 | 208,888 | +0.30(+3.21%) |
Feb 13, 2008 | 9.059 | 9.320 | 8.952 | 9.320 | 111,033 | +0.37(+4.11%) |
Feb 12, 2008 | 8.967 | 9.067 | 8.883 | 8.952 | 30,641 | +0.12(+1.39%) |
Feb 11, 2008 | 8.799 | 8.937 | 8.684 | 8.829 | 171,181 | +0.06(+0.70%) |
Feb 08, 2008 | 8.760 | 8.921 | 8.668 | 8.768 | 78,153 | +0.12(+1.42%) |
Feb 07, 2008 | 8.584 | 8.661 | 8.454 | 8.645 | 111,555 | +0.04(+0.45%) |
Feb 06, 2008 | 8.760 | 8.760 | 8.592 | 8.607 | 46,057 | -0.02(-0.18%) |
Feb 05, 2008 | 8.875 | 8.944 | 8.584 | 8.622 | 66,541 | -0.48(-5.30%) |
Feb 04, 2008 | 9.167 | 9.167 | 8.929 | 9.105 | 57,930 | -0.02(-0.25%) |
Feb 01, 2008 | 8.638 | 9.136 | 8.638 | 9.128 | 212,541 | +0.50(+5.77%) |
Jan 31, 2008 | 8.553 | 8.975 | 8.523 | 8.630 | 430,172 | -0.02(-0.18%) |
Jan 30, 2008 | 8.806 | 8.883 | 8.600 | 8.645 | 122,645 | -0.07(-0.79%) |
Jan 29, 2008 | 8.469 | 8.753 | 8.469 | 8.714 | 134,257 | +0.38(+4.60%) |
Jan 28, 2008 | 8.423 | 8.438 | 8.293 | 8.331 | 52,320 | -0.11(-1.36%) |
Jan 25, 2008 | 8.668 | 8.691 | 8.415 | 8.446 | 153,698 | -0.12(-1.43%) |
Jan 24, 2008 | 8.369 | 8.668 | 8.369 | 8.569 | 111,685 | +0.41(+4.98%) |
Jan 23, 2008 | 7.756 | 8.201 | 7.687 | 8.163 | 232,504 | +0.26(+3.30%) |
Jan 22, 2008 | 7.511 | 8.201 | 7.503 | 7.902 | 222,066 | -0.34(-4.09%) |
Jan 21, 2008 | 8.239 | 8.239 | 8.239 | 8.239 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.415 | 8.530 | 8.078 | 8.239 | 87,678 | -0.09(-1.10%) |
Jan 17, 2008 | 8.661 | 8.684 | 8.232 | 8.331 | 339,404 | -0.30(-3.46%) |
Jan 16, 2008 | 8.753 | 8.829 | 8.515 | 8.630 | 369,110 | -0.21(-2.34%) |
Jan 15, 2008 | 8.868 | 8.937 | 8.799 | 8.837 | 69,020 | -0.25(-2.78%) |
Jan 14, 2008 | 9.473 | 9.473 | 9.075 | 9.090 | 268,254 | -0.34(-3.58%) |
Jan 11, 2008 | 9.672 | 9.672 | 9.404 | 9.427 | 197,798 | -0.30(-3.07%) |
Jan 10, 2008 | 9.435 | 9.749 | 9.358 | 9.726 | 57,669 | +0.18(+1.93%) |
Jan 09, 2008 | 9.657 | 9.657 | 9.274 | 9.542 | 76,066 | -0.20(-2.05%) |
Jan 08, 2008 | 10.00 | 10.02 | 9.741 | 9.741 | 49,319 | -0.10(-1.01%) |
Jan 07, 2008 | 10.03 | 10.03 | 9.672 | 9.841 | 88,591 | -0.09(-0.93%) |
Jan 04, 2008 | 10.06 | 10.12 | 9.925 | 9.933 | 103,465 | -0.11(-1.14%) |
Jan 03, 2008 | 10.22 | 10.24 | 10.04 | 10.05 | 36,402 | -0.17(-1.65%) |
Jan 02, 2008 | 10.24 | 10.25 | 10.14 | 10.22 | 90,287 | -0.03(-0.30%) |
Jan 01, 2008 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.39 | 10.42 | 10.24 | 10.25 | 50,884 | -0.15(-1.47%) |
Dec 28, 2007 | 10.38 | 10.46 | 10.37 | 10.40 | 40,185 | +0.15(+1.42%) |
Dec 27, 2007 | 10.42 | 10.44 | 10.25 | 10.25 | 66,019 | -0.09(-0.89%) |
Dec 26, 2007 | 10.31 | 10.36 | 10.24 | 10.35 | 33,792 | +0.03(+0.30%) |
Dec 24, 2007 | 10.19 | 10.32 | 10.12 | 10.32 | 30,530 | +0.23(+2.28%) |
Dec 21, 2007 | 10.23 | 10.23 | 10.05 | 10.09 | 51,015 | -0.05(-0.45%) |
Dec 20, 2007 | 10.22 | 10.22 | 10.03 | 10.13 | 50,362 | -0.02(-0.15%) |
Dec 19, 2007 | 9.872 | 10.17 | 9.872 | 10.15 | 85,590 | +0.38(+3.92%) |
Dec 18, 2007 | 9.496 | 9.833 | 9.473 | 9.764 | 57,147 | +0.28(+2.91%) |
Dec 17, 2007 | 9.757 | 9.787 | 9.450 | 9.488 | 75,544 | -0.23(-2.37%) |
Dec 14, 2007 | 9.519 | 9.895 | 9.519 | 9.718 | 74,631 | +0.20(+2.09%) |
Dec 13, 2007 | 9.688 | 9.703 | 9.435 | 9.519 | 87,026 | -0.15(-1.51%) |
Dec 12, 2007 | 9.849 | 9.910 | 9.603 | 9.665 | 98,507 | +0.00(+0.00%) |
Dec 11, 2007 | 9.780 | 10.00 | 9.626 | 9.665 | 92,505 | -0.15(-1.48%) |
Dec 10, 2007 | 9.603 | 9.810 | 9.504 | 9.810 | 91,984 | +0.25(+2.56%) |
Dec 07, 2007 | 9.435 | 9.588 | 9.366 | 9.565 | 56,234 | +0.23(+2.46%) |
Dec 06, 2007 | 9.412 | 9.519 | 9.305 | 9.335 | 103,857 | +0.04(+0.41%) |
Dec 05, 2007 | 8.768 | 9.504 | 8.768 | 9.297 | 140,259 | +0.57(+6.50%) |
Dec 04, 2007 | 9.036 | 9.036 | 8.707 | 8.730 | 114,034 | -0.32(-3.56%) |