Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.965 | 8.230 | 7.753 | 7.876 | 7,325 | -0.10(-1.22%) |
Feb 28, 2008 | 7.965 | 8.027 | 7.735 | 7.974 | 9,326 | -0.10(-1.21%) |
Feb 27, 2008 | 8.222 | 8.230 | 8.071 | 8.071 | 3,785 | -0.16(-1.94%) |
Feb 26, 2008 | 7.930 | 8.434 | 7.930 | 8.230 | 3,874 | +0.37(+4.73%) |
Feb 25, 2008 | 7.753 | 7.947 | 7.753 | 7.859 | 15,683 | +0.21(+2.78%) |
Feb 22, 2008 | 7.682 | 7.956 | 7.275 | 7.646 | 15,130 | +0.11(+1.41%) |
Feb 21, 2008 | 8.009 | 8.009 | 7.407 | 7.540 | 17,597 | -0.43(-5.44%) |
Feb 20, 2008 | 8.257 | 8.257 | 7.823 | 7.974 | 28,854 | -0.21(-2.59%) |
Feb 19, 2008 | 8.204 | 8.301 | 8.186 | 8.186 | 10,734 | -0.23(-2.73%) |
Feb 18, 2008 | 8.523 | 8.523 | 8.292 | 8.416 | 10,694 | +0.00(+0.00%) |
Feb 15, 2008 | 8.523 | 8.523 | 8.292 | 8.416 | 10,694 | -0.12(-1.45%) |
Feb 14, 2008 | 8.514 | 9.275 | 8.346 | 8.540 | 16,789 | +0.35(+4.21%) |
Feb 13, 2008 | 7.965 | 8.584 | 7.965 | 8.195 | 13,032 | +0.17(+2.09%) |
Feb 12, 2008 | 8.992 | 8.992 | 8.027 | 8.027 | 17,053 | -1.04(-11.51%) |
Feb 11, 2008 | 9.576 | 9.576 | 9.071 | 9.071 | 20,768 | -0.34(-3.57%) |
Feb 08, 2008 | 9.363 | 9.611 | 9.363 | 9.408 | 9,350 | +0.08(+0.85%) |
Feb 07, 2008 | 10.51 | 10.51 | 9.328 | 9.328 | 7,456 | -0.31(-3.21%) |
Feb 06, 2008 | 9.912 | 10.18 | 9.292 | 9.638 | 14,667 | -0.29(-2.94%) |
Feb 05, 2008 | 10.41 | 10.43 | 9.930 | 9.930 | 6,472 | -0.35(-3.36%) |
Feb 04, 2008 | 10.43 | 10.49 | 10.27 | 10.27 | 3,841 | -0.07(-0.68%) |
Feb 01, 2008 | 10.47 | 10.51 | 10.31 | 10.35 | 6,700 | +0.04(+0.34%) |
Jan 31, 2008 | 10.89 | 10.89 | 10.19 | 10.31 | 12,600 | -0.45(-4.19%) |
Jan 30, 2008 | 9.620 | 10.84 | 9.620 | 10.76 | 4,124 | +0.58(+5.74%) |
Jan 29, 2008 | 9.691 | 10.47 | 9.425 | 10.18 | 4,916 | +0.36(+3.70%) |
Jan 28, 2008 | 10.41 | 10.41 | 9.744 | 9.815 | 12,019 | -0.34(-3.31%) |
Jan 25, 2008 | 10.27 | 10.62 | 10.11 | 10.15 | 11,440 | +0.59(+6.20%) |
Jan 24, 2008 | 9.230 | 10.00 | 9.230 | 9.558 | 7,268 | +0.40(+4.35%) |
Jan 23, 2008 | 9.974 | 9.974 | 8.735 | 9.160 | 22,876 | -0.13(-1.43%) |
Jan 22, 2008 | 8.859 | 9.310 | 8.662 | 9.292 | 17,369 | +0.02(+0.19%) |
Jan 21, 2008 | 9.328 | 9.735 | 9.275 | 9.275 | 19,322 | +0.00(+0.00%) |
Jan 18, 2008 | 9.328 | 9.735 | 9.275 | 9.275 | 19,322 | -0.05(-0.57%) |
Jan 17, 2008 | 9.505 | 10.27 | 9.328 | 9.328 | 15,022 | -0.42(-4.27%) |
Jan 16, 2008 | 10.62 | 11.12 | 9.337 | 9.744 | 55,306 | -0.50(-4.84%) |
Jan 15, 2008 | 10.84 | 10.91 | 10.18 | 10.24 | 18,734 | -0.46(-4.30%) |
Jan 14, 2008 | 11.30 | 11.50 | 10.58 | 10.70 | 29,030 | -0.76(-6.64%) |
Jan 11, 2008 | 11.50 | 11.59 | 11.38 | 11.46 | 21,728 | -0.04(-0.31%) |
Jan 10, 2008 | 11.29 | 11.50 | 11.28 | 11.50 | 5,944 | +0.19(+1.72%) |
Jan 09, 2008 | 11.59 | 12.39 | 11.30 | 11.30 | 14,769 | -0.29(-2.52%) |
Jan 08, 2008 | 11.95 | 11.95 | 11.59 | 11.59 | 7,720 | -0.60(-4.93%) |
Jan 07, 2008 | 11.93 | 12.51 | 11.72 | 12.20 | 11,402 | +0.16(+1.32%) |
Jan 04, 2008 | 12.39 | 12.39 | 11.51 | 12.04 | 25,878 | -0.32(-2.58%) |
Jan 03, 2008 | 12.12 | 12.39 | 11.94 | 12.35 | 26,625 | +0.28(+2.35%) |
Jan 02, 2008 | 11.06 | 12.20 | 11.06 | 12.07 | 16,293 | +0.31(+2.63%) |
Jan 01, 2008 | 12.26 | 12.26 | 11.33 | 11.76 | 21,398 | +0.00(+0.00%) |
Dec 31, 2007 | 12.26 | 12.26 | 11.33 | 11.76 | 21,398 | -0.15(-1.26%) |
Dec 28, 2007 | 12.10 | 12.10 | 11.32 | 11.91 | 15,739 | -0.29(-2.39%) |
Dec 27, 2007 | 12.05 | 12.20 | 11.07 | 12.20 | 30,238 | -0.12(-1.01%) |
Dec 26, 2007 | 13.09 | 13.19 | 12.18 | 12.33 | 51,866 | -1.08(-8.05%) |
Dec 24, 2007 | 12.36 | 14.02 | 12.36 | 13.41 | 88,751 | +1.36(+11.32%) |
Dec 21, 2007 | 10.65 | 12.21 | 10.50 | 12.04 | 73,273 | +1.66(+15.93%) |
Dec 20, 2007 | 9.434 | 10.58 | 9.434 | 10.39 | 26,435 | +1.06(+11.39%) |
Dec 19, 2007 | 9.092 | 9.682 | 8.912 | 9.328 | 43,065 | +0.33(+3.64%) |
Dec 18, 2007 | 9.018 | 9.682 | 8.894 | 9.000 | 37,453 | -0.12(-1.36%) |
Dec 17, 2007 | 8.938 | 9.655 | 8.894 | 9.124 | 12,264 | -0.07(-0.77%) |
Dec 14, 2007 | 8.850 | 9.337 | 8.761 | 9.195 | 32,190 | +0.21(+2.36%) |
Dec 13, 2007 | 8.434 | 9.009 | 8.434 | 8.983 | 16,215 | +0.36(+4.21%) |
Dec 12, 2007 | 8.593 | 8.832 | 8.530 | 8.620 | 39,733 | -0.19(-2.21%) |
Dec 11, 2007 | 9.080 | 9.151 | 8.753 | 8.815 | 9,619 | -0.12(-1.39%) |
Dec 10, 2007 | 9.213 | 9.213 | 8.850 | 8.938 | 10,652 | -0.09(-0.98%) |
Dec 07, 2007 | 8.903 | 9.230 | 8.903 | 9.027 | 9,492 | +0.21(+2.41%) |
Dec 06, 2007 | 8.761 | 9.275 | 8.407 | 8.815 | 30,205 | +0.22(+2.57%) |
Dec 05, 2007 | 8.806 | 8.806 | 8.496 | 8.593 | 7,616 | -0.13(-1.52%) |
Dec 04, 2007 | 8.469 | 9.080 | 8.407 | 8.726 | 15,557 | +0.25(+2.92%) |