Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.056 | 9.320 | 8.955 | 9.146 | 296,078 | -0.04(-0.43%) |
Feb 28, 2008 | 9.443 | 9.611 | 9.078 | 9.185 | 175,926 | -0.37(-3.88%) |
Feb 27, 2008 | 9.466 | 9.651 | 9.264 | 9.555 | 127,078 | -0.04(-0.47%) |
Feb 26, 2008 | 9.578 | 9.712 | 9.466 | 9.600 | 166,596 | -0.06(-0.64%) |
Feb 25, 2008 | 9.393 | 9.668 | 9.129 | 9.662 | 209,516 | +0.26(+2.74%) |
Feb 22, 2008 | 9.073 | 9.460 | 8.989 | 9.404 | 200,086 | +0.38(+4.23%) |
Feb 21, 2008 | 9.387 | 9.611 | 9.022 | 9.022 | 78,862 | -0.28(-3.02%) |
Feb 20, 2008 | 9.028 | 9.449 | 9.028 | 9.303 | 121,494 | +0.19(+2.09%) |
Feb 19, 2008 | 9.252 | 9.342 | 8.955 | 9.112 | 142,713 | +0.00(+0.00%) |
Feb 18, 2008 | 9.078 | 9.157 | 8.876 | 9.112 | 356,045 | +0.00(+0.00%) |
Feb 15, 2008 | 9.078 | 9.146 | 8.876 | 9.112 | 356,045 | -0.04(-0.43%) |
Feb 14, 2008 | 9.522 | 9.522 | 9.045 | 9.151 | 174,361 | -0.35(-3.66%) |
Feb 13, 2008 | 9.393 | 9.499 | 9.207 | 9.499 | 289,409 | +0.22(+2.42%) |
Feb 12, 2008 | 9.202 | 9.342 | 9.135 | 9.275 | 158,511 | +0.14(+1.54%) |
Feb 11, 2008 | 9.084 | 9.252 | 8.916 | 9.135 | 190,916 | +0.04(+0.43%) |
Feb 08, 2008 | 9.202 | 9.336 | 8.927 | 9.095 | 107,696 | -0.15(-1.58%) |
Feb 07, 2008 | 9.028 | 9.426 | 8.893 | 9.241 | 141,649 | +0.18(+1.98%) |
Feb 06, 2008 | 8.876 | 9.213 | 8.697 | 9.062 | 172,258 | +0.24(+2.74%) |
Feb 05, 2008 | 8.938 | 9.224 | 8.809 | 8.820 | 194,295 | -0.24(-2.66%) |
Feb 04, 2008 | 9.045 | 9.286 | 8.837 | 9.062 | 116,894 | +0.04(+0.50%) |
Feb 01, 2008 | 9.017 | 9.112 | 8.854 | 9.017 | 202,449 | +0.04(+0.50%) |
Jan 31, 2008 | 8.444 | 9.236 | 8.444 | 8.972 | 224,335 | +0.36(+4.17%) |
Jan 30, 2008 | 8.736 | 9.034 | 8.540 | 8.613 | 367,537 | -0.20(-2.29%) |
Jan 29, 2008 | 8.933 | 8.933 | 8.517 | 8.815 | 252,222 | +0.03(+0.38%) |
Jan 28, 2008 | 8.355 | 8.966 | 8.282 | 8.781 | 195,276 | +0.33(+3.85%) |
Jan 25, 2008 | 8.433 | 8.635 | 8.327 | 8.456 | 127,988 | +0.24(+2.87%) |
Jan 24, 2008 | 8.456 | 8.523 | 8.029 | 8.220 | 146,060 | -0.31(-3.62%) |
Jan 23, 2008 | 7.367 | 8.557 | 7.328 | 8.529 | 231,913 | +0.97(+12.84%) |
Jan 22, 2008 | 7.019 | 7.709 | 7.019 | 7.558 | 133,408 | +0.23(+3.14%) |
Jan 21, 2008 | 7.479 | 7.681 | 7.087 | 7.328 | 174,088 | +0.00(+0.00%) |
Jan 18, 2008 | 7.479 | 7.681 | 7.087 | 7.328 | 174,088 | -0.12(-1.58%) |
Jan 17, 2008 | 7.895 | 7.979 | 7.434 | 7.446 | 132,456 | -0.40(-5.15%) |
Jan 16, 2008 | 7.732 | 8.097 | 7.721 | 7.850 | 271,469 | +0.10(+1.30%) |
Jan 15, 2008 | 7.743 | 7.883 | 7.636 | 7.749 | 150,463 | -0.12(-1.57%) |
Jan 14, 2008 | 8.304 | 8.383 | 7.771 | 7.872 | 75,991 | -0.03(-0.43%) |
Jan 11, 2008 | 8.197 | 8.371 | 7.827 | 7.906 | 229,133 | -0.38(-4.54%) |
Jan 10, 2008 | 8.192 | 8.484 | 8.074 | 8.282 | 220,199 | -0.02(-0.20%) |
Jan 09, 2008 | 8.085 | 8.310 | 7.721 | 8.298 | 187,250 | +0.16(+2.00%) |
Jan 08, 2008 | 8.495 | 8.663 | 8.125 | 8.136 | 179,098 | -0.34(-3.97%) |
Jan 07, 2008 | 8.433 | 8.613 | 8.349 | 8.472 | 186,739 | +0.06(+0.73%) |
Jan 04, 2008 | 8.450 | 8.809 | 8.399 | 8.411 | 173,400 | -0.16(-1.83%) |
Jan 03, 2008 | 8.759 | 8.809 | 8.540 | 8.568 | 138,835 | -0.16(-1.80%) |
Jan 02, 2008 | 8.961 | 9.140 | 8.478 | 8.725 | 158,552 | -0.28(-3.12%) |
Jan 01, 2008 | 8.916 | 9.196 | 8.781 | 9.005 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.916 | 9.196 | 8.781 | 9.005 | 205,584 | +0.06(+0.69%) |
Dec 28, 2007 | 9.123 | 9.230 | 8.899 | 8.944 | 105,831 | -0.04(-0.44%) |
Dec 27, 2007 | 9.505 | 9.516 | 8.983 | 8.983 | 78,894 | -0.53(-5.60%) |
Dec 26, 2007 | 9.432 | 9.561 | 9.342 | 9.516 | 132,872 | -0.02(-0.18%) |
Dec 24, 2007 | 9.404 | 9.538 | 9.348 | 9.533 | 68,572 | +0.17(+1.80%) |
Dec 21, 2007 | 9.011 | 9.365 | 8.933 | 9.365 | 357,040 | +0.54(+6.10%) |
Dec 20, 2007 | 8.770 | 8.826 | 8.557 | 8.826 | 122,706 | +0.16(+1.88%) |
Dec 19, 2007 | 8.764 | 8.792 | 8.529 | 8.663 | 112,344 | -0.13(-1.53%) |
Dec 18, 2007 | 8.596 | 8.933 | 8.399 | 8.798 | 143,957 | +0.33(+3.84%) |
Dec 17, 2007 | 8.416 | 8.646 | 8.349 | 8.472 | 141,945 | +0.00(+0.00%) |
Dec 14, 2007 | 8.848 | 8.904 | 8.366 | 8.472 | 114,479 | -0.51(-5.68%) |
Dec 13, 2007 | 8.747 | 8.983 | 8.416 | 8.983 | 153,726 | +0.16(+1.84%) |
Dec 12, 2007 | 9.241 | 9.280 | 8.775 | 8.820 | 239,502 | -0.12(-1.38%) |
Dec 11, 2007 | 9.062 | 9.460 | 8.916 | 8.944 | 269,729 | -0.45(-4.84%) |
Dec 10, 2007 | 9.258 | 9.538 | 9.196 | 9.398 | 284,666 | +0.28(+3.08%) |
Dec 07, 2007 | 9.325 | 9.325 | 8.989 | 9.118 | 65,257 | -0.20(-2.11%) |
Dec 06, 2007 | 8.888 | 9.320 | 8.888 | 9.314 | 84,239 | +0.43(+4.80%) |
Dec 05, 2007 | 8.904 | 8.955 | 8.697 | 8.888 | 132,661 | +0.12(+1.41%) |
Dec 04, 2007 | 8.775 | 8.882 | 8.618 | 8.764 | 108,715 | -0.07(-0.83%) |