Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.825 | 7.831 | 7.689 | 7.715 | 188,804 | -0.19(-2.40%) |
Feb 28, 2008 | 7.936 | 7.960 | 7.883 | 7.904 | 226,830 | -0.08(-0.94%) |
Feb 27, 2008 | 7.893 | 8.007 | 7.888 | 7.980 | 375,099 | +0.03(+0.34%) |
Feb 26, 2008 | 7.857 | 8.008 | 7.847 | 7.953 | 353,478 | +0.06(+0.81%) |
Feb 25, 2008 | 7.814 | 7.906 | 7.784 | 7.889 | 607,549 | +0.11(+1.46%) |
Feb 22, 2008 | 7.828 | 7.828 | 7.687 | 7.776 | 682,955 | -0.02(-0.20%) |
Feb 21, 2008 | 7.982 | 7.982 | 7.784 | 7.791 | 147,528 | -0.08(-0.98%) |
Feb 20, 2008 | 7.783 | 7.906 | 7.775 | 7.868 | 915,382 | +0.06(+0.72%) |
Feb 19, 2008 | 8.022 | 8.022 | 7.797 | 7.812 | 236,323 | -0.06(-0.78%) |
Feb 18, 2008 | 7.893 | 7.893 | 7.808 | 7.873 | 377,446 | +0.00(+0.00%) |
Feb 15, 2008 | 7.893 | 7.893 | 7.808 | 7.873 | 377,446 | -0.03(-0.39%) |
Feb 14, 2008 | 8.053 | 8.053 | 7.894 | 7.904 | 350,634 | -0.13(-1.66%) |
Feb 13, 2008 | 7.967 | 8.040 | 7.943 | 8.037 | 380,799 | +0.17(+2.21%) |
Feb 12, 2008 | 7.914 | 7.960 | 7.826 | 7.863 | 284,478 | +0.00(+0.03%) |
Feb 11, 2008 | 7.840 | 7.878 | 7.782 | 7.861 | 172,825 | +0.05(+0.68%) |
Feb 08, 2008 | 7.819 | 7.841 | 7.745 | 7.808 | 153,020 | +0.04(+0.55%) |
Feb 07, 2008 | 7.653 | 7.853 | 7.634 | 7.766 | 670,896 | +0.04(+0.57%) |
Feb 06, 2008 | 7.851 | 7.912 | 7.719 | 7.722 | 534,490 | -0.12(-1.47%) |
Feb 05, 2008 | 7.932 | 7.982 | 7.837 | 7.837 | 847,075 | -0.24(-2.94%) |
Feb 04, 2008 | 8.175 | 8.175 | 8.074 | 8.074 | 417,785 | -0.10(-1.20%) |
Feb 01, 2008 | 8.135 | 8.192 | 8.053 | 8.172 | 333,766 | +0.09(+1.12%) |
Jan 31, 2008 | 7.858 | 8.130 | 7.835 | 8.082 | 186,838 | +0.12(+1.53%) |
Jan 30, 2008 | 7.962 | 8.121 | 7.943 | 7.960 | 514,546 | -0.01(-0.14%) |
Jan 29, 2008 | 7.991 | 7.993 | 7.914 | 7.971 | 194,284 | +0.02(+0.21%) |
Jan 28, 2008 | 7.892 | 7.955 | 7.813 | 7.955 | 84,065 | +0.06(+0.77%) |
Jan 25, 2008 | 8.159 | 8.159 | 7.868 | 7.894 | 433,972 | -0.11(-1.32%) |
Jan 24, 2008 | 7.899 | 8.004 | 7.887 | 8.000 | 343,223 | +0.14(+1.84%) |
Jan 23, 2008 | 7.551 | 7.855 | 7.494 | 7.855 | 283,171 | +0.08(+1.07%) |
Jan 22, 2008 | 7.418 | 7.840 | 7.418 | 7.772 | 439,660 | -0.15(-1.94%) |
Jan 21, 2008 | 8.019 | 8.054 | 7.875 | 7.926 | 318,735 | +0.00(+0.00%) |
Jan 18, 2008 | 8.019 | 8.054 | 7.875 | 7.926 | 318,735 | -0.03(-0.41%) |
Jan 17, 2008 | 8.154 | 8.181 | 7.939 | 7.958 | 442,111 | -0.16(-2.03%) |
Jan 16, 2008 | 8.127 | 8.223 | 8.011 | 8.123 | 637,309 | -0.07(-0.90%) |
Jan 15, 2008 | 8.296 | 8.308 | 8.182 | 8.197 | 304,618 | -0.20(-2.38%) |
Jan 14, 2008 | 8.369 | 8.397 | 8.317 | 8.397 | 350,287 | +0.12(+1.48%) |
Jan 11, 2008 | 8.371 | 8.379 | 8.232 | 8.274 | 169,334 | -0.15(-1.78%) |
Jan 10, 2008 | 8.309 | 8.478 | 8.285 | 8.423 | 470,114 | +0.05(+0.57%) |
Jan 09, 2008 | 8.268 | 8.376 | 8.155 | 8.376 | 918,226 | +0.10(+1.25%) |
Jan 08, 2008 | 8.509 | 8.557 | 8.268 | 8.272 | 807,221 | -0.20(-2.39%) |
Jan 07, 2008 | 8.511 | 8.529 | 8.374 | 8.474 | 306,665 | -0.02(-0.22%) |
Jan 04, 2008 | 8.679 | 8.706 | 8.484 | 8.493 | 527,588 | -0.32(-3.63%) |
Jan 03, 2008 | 8.855 | 8.887 | 8.808 | 8.814 | 228,784 | -0.04(-0.42%) |
Jan 02, 2008 | 8.985 | 9.015 | 8.812 | 8.851 | 340,229 | -0.14(-1.52%) |
Jan 01, 2008 | 9.024 | 9.042 | 8.966 | 8.987 | 203,429 | +0.00(+0.00%) |
Dec 31, 2007 | 9.024 | 9.042 | 8.966 | 8.987 | 203,429 | -0.08(-0.89%) |
Dec 28, 2007 | 9.175 | 9.175 | 9.046 | 9.068 | 286,281 | -0.01(-0.13%) |
Dec 27, 2007 | 9.206 | 9.212 | 9.074 | 9.080 | 137,215 | -0.15(-1.64%) |
Dec 26, 2007 | 9.165 | 9.250 | 9.155 | 9.231 | 171,068 | +0.03(+0.36%) |
Dec 24, 2007 | 9.159 | 9.209 | 9.136 | 9.198 | 106,888 | +0.17(+1.94%) |
Dec 21, 2007 | 9.091 | 9.127 | 9.024 | 9.024 | 563,776 | +0.05(+0.54%) |
Dec 20, 2007 | 8.940 | 8.975 | 8.865 | 8.975 | 580,980 | +0.13(+1.53%) |
Dec 19, 2007 | 8.838 | 8.867 | 8.805 | 8.840 | 197,255 | +0.01(+0.15%) |
Dec 18, 2007 | 8.844 | 8.855 | 8.690 | 8.827 | 295,993 | +0.07(+0.77%) |
Dec 17, 2007 | 8.916 | 8.916 | 8.759 | 8.760 | 449,823 | -0.20(-2.23%) |
Dec 14, 2007 | 8.986 | 9.081 | 8.952 | 8.960 | 528,374 | -0.11(-1.17%) |
Dec 13, 2007 | 9.017 | 9.075 | 8.977 | 9.066 | 432,180 | -0.00(-0.03%) |
Dec 12, 2007 | 9.188 | 9.211 | 8.999 | 9.069 | 426,457 | +0.04(+0.49%) |
Dec 11, 2007 | 9.255 | 9.290 | 9.007 | 9.025 | 377,978 | -0.21(-2.30%) |
Dec 10, 2007 | 9.198 | 9.262 | 9.198 | 9.237 | 776,525 | +0.04(+0.45%) |
Dec 07, 2007 | 9.217 | 9.217 | 9.166 | 9.196 | 274,292 | -0.00(-0.04%) |
Dec 06, 2007 | 9.050 | 9.204 | 9.050 | 9.199 | 1,356,511 | +0.14(+1.53%) |
Dec 05, 2007 | 8.987 | 9.075 | 8.987 | 9.061 | 159,055 | +0.16(+1.81%) |
Dec 04, 2007 | 8.864 | 8.953 | 8.864 | 8.900 | 342,738 | -0.06(-0.72%) |