Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.322 | 8.427 | 8.315 | 8.371 | 2,502 | -0.05(-0.58%) |
Feb 28, 2008 | 8.301 | 8.420 | 8.301 | 8.420 | 4,085 | +0.04(+0.50%) |
Feb 27, 2008 | 8.371 | 8.378 | 8.371 | 8.378 | 3,153 | -0.06(-0.74%) |
Feb 26, 2008 | 8.371 | 8.469 | 8.371 | 8.441 | 7,448 | +0.06(+0.75%) |
Feb 25, 2008 | 8.371 | 8.378 | 8.371 | 8.378 | 8,652 | +0.01(+0.08%) |
Feb 22, 2008 | 8.448 | 8.455 | 8.371 | 8.371 | 9,753 | -0.07(-0.83%) |
Feb 21, 2008 | 8.441 | 8.441 | 8.441 | 8.441 | 530 | -0.01(-0.17%) |
Feb 20, 2008 | 8.378 | 8.455 | 8.371 | 8.455 | 11,892 | +0.01(+0.17%) |
Feb 19, 2008 | 8.490 | 8.490 | 8.385 | 8.441 | 36,124 | -0.02(-0.25%) |
Feb 18, 2008 | 8.441 | 8.462 | 8.441 | 8.462 | 6,488 | +0.00(+0.00%) |
Feb 15, 2008 | 8.441 | 8.462 | 8.441 | 8.462 | 6,488 | +0.02(+0.25%) |
Feb 14, 2008 | 8.441 | 8.444 | 8.441 | 8.441 | 18,698 | +0.01(+0.17%) |
Feb 13, 2008 | 8.441 | 8.441 | 8.413 | 8.427 | 29,243 | +0.02(+0.25%) |
Feb 12, 2008 | 8.469 | 8.469 | 8.399 | 8.406 | 2,487 | -0.06(-0.66%) |
Feb 11, 2008 | 8.336 | 8.462 | 8.322 | 8.462 | 33,278 | +0.13(+1.51%) |
Feb 08, 2008 | 8.315 | 8.385 | 8.308 | 8.336 | 14,234 | -0.03(-0.42%) |
Feb 07, 2008 | 8.483 | 8.483 | 8.371 | 8.371 | 11,468 | -0.04(-0.50%) |
Feb 06, 2008 | 8.455 | 8.490 | 8.378 | 8.413 | 12,822 | -0.04(-0.50%) |
Feb 05, 2008 | 8.378 | 8.483 | 8.378 | 8.455 | 28,549 | +0.08(+0.92%) |
Feb 04, 2008 | 8.406 | 8.441 | 8.359 | 8.378 | 15,910 | -0.03(-0.33%) |
Feb 01, 2008 | 8.413 | 8.441 | 8.287 | 8.406 | 77,975 | +0.10(+1.26%) |
Jan 31, 2008 | 8.357 | 8.378 | 8.294 | 8.301 | 43,981 | +0.00(+0.00%) |
Jan 30, 2008 | 8.350 | 8.413 | 8.301 | 8.301 | 195,290 | +0.02(+0.25%) |
Jan 29, 2008 | 8.225 | 8.315 | 8.211 | 8.280 | 27,573 | -0.03(-0.42%) |
Jan 28, 2008 | 8.169 | 8.357 | 8.057 | 8.315 | 32,831 | +0.10(+1.27%) |
Jan 25, 2008 | 8.232 | 8.336 | 8.197 | 8.211 | 28,419 | +0.05(+0.60%) |
Jan 24, 2008 | 8.078 | 8.364 | 7.918 | 8.162 | 87,429 | -0.03(-0.43%) |
Jan 23, 2008 | 7.541 | 8.197 | 7.541 | 8.197 | 39,407 | +0.54(+7.11%) |
Jan 22, 2008 | 7.666 | 7.666 | 7.402 | 7.653 | 9,246 | -0.02(-0.27%) |
Jan 21, 2008 | 7.687 | 7.778 | 7.674 | 7.674 | 6,082 | +0.00(+0.00%) |
Jan 18, 2008 | 7.687 | 7.778 | 7.674 | 7.674 | 6,082 | +0.00(+0.00%) |
Jan 17, 2008 | 7.674 | 7.771 | 7.667 | 7.674 | 23,800 | -0.07(-0.90%) |
Jan 16, 2008 | 7.604 | 7.806 | 7.534 | 7.743 | 22,230 | +0.05(+0.63%) |
Jan 15, 2008 | 7.743 | 7.743 | 7.674 | 7.694 | 29,687 | -0.05(-0.63%) |
Jan 14, 2008 | 7.743 | 7.743 | 7.604 | 7.743 | 1,791 | +0.00(+0.00%) |
Jan 11, 2008 | 7.743 | 7.778 | 7.715 | 7.743 | 73,825 | +0.03(+0.45%) |
Jan 10, 2008 | 7.471 | 7.729 | 7.471 | 7.708 | 52,609 | +0.22(+2.98%) |
Jan 09, 2008 | 7.639 | 7.639 | 7.443 | 7.485 | 4,157 | -0.12(-1.56%) |
Jan 08, 2008 | 7.471 | 7.604 | 7.436 | 7.604 | 9,210 | +0.21(+2.83%) |
Jan 07, 2008 | 7.464 | 7.478 | 7.394 | 7.394 | 860 | -0.08(-1.03%) |
Jan 04, 2008 | 7.687 | 7.687 | 7.325 | 7.471 | 26,429 | -0.23(-2.99%) |
Jan 03, 2008 | 7.708 | 7.708 | 7.701 | 7.701 | 573 | -0.24(-3.07%) |
Jan 02, 2008 | 7.855 | 8.022 | 7.708 | 7.946 | 35,988 | +0.10(+1.24%) |
Jan 01, 2008 | 7.583 | 7.918 | 7.583 | 7.848 | 11,048 | +0.00(+0.00%) |
Dec 31, 2007 | 7.583 | 7.918 | 7.583 | 7.848 | 11,048 | +0.17(+2.27%) |
Dec 28, 2007 | 7.680 | 7.708 | 6.669 | 7.674 | 121,131 | -0.07(-0.90%) |
Dec 27, 2007 | 7.660 | 7.743 | 7.604 | 7.743 | 14,098 | -0.08(-0.98%) |
Dec 26, 2007 | 7.778 | 7.820 | 7.778 | 7.820 | 950 | +0.05(+0.61%) |
Dec 24, 2007 | 7.799 | 7.820 | 7.773 | 7.773 | 1,470 | +0.04(+0.47%) |
Dec 21, 2007 | 7.722 | 7.820 | 7.604 | 7.736 | 49,169 | +0.06(+0.82%) |
Dec 20, 2007 | 7.674 | 7.680 | 7.625 | 7.674 | 31,823 | +0.00(+0.00%) |
Dec 19, 2007 | 7.680 | 7.722 | 7.346 | 7.674 | 44,581 | +0.02(+0.27%) |
Dec 18, 2007 | 7.701 | 7.701 | 7.541 | 7.653 | 25,646 | -0.02(-0.27%) |
Dec 17, 2007 | 7.750 | 7.750 | 7.660 | 7.674 | 59,848 | -0.21(-2.65%) |
Dec 14, 2007 | 7.918 | 7.918 | 7.883 | 7.883 | 2,150 | +0.07(+0.89%) |
Dec 13, 2007 | 7.778 | 7.813 | 7.743 | 7.813 | 5,458 | +0.03(+0.45%) |
Dec 12, 2007 | 7.757 | 7.778 | 7.750 | 7.778 | 1,863 | -0.01(-0.09%) |
Dec 11, 2007 | 7.743 | 7.785 | 7.743 | 7.785 | 17,012 | +0.06(+0.72%) |
Dec 10, 2007 | 7.715 | 7.729 | 7.701 | 7.729 | 7,607 | +0.00(+0.00%) |
Dec 07, 2007 | 7.680 | 7.729 | 7.680 | 7.729 | 1,003 | +0.01(+0.18%) |
Dec 06, 2007 | 7.715 | 7.715 | 7.680 | 7.715 | 4,013 | -0.03(-0.45%) |
Dec 05, 2007 | 7.736 | 7.806 | 7.715 | 7.750 | 6,880 | +0.01(+0.09%) |
Dec 04, 2007 | 7.813 | 7.813 | 7.743 | 7.743 | 32,315 | -0.10(-1.25%) |