Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.056 | 9.056 | 8.938 | 8.966 | 918,397 | -0.13(-1.42%) |
Feb 28, 2008 | 9.200 | 9.200 | 9.081 | 9.095 | 336,873 | -0.07(-0.75%) |
Feb 27, 2008 | 9.166 | 9.200 | 9.128 | 9.164 | 475,312 | -0.01(-0.07%) |
Feb 26, 2008 | 9.119 | 9.220 | 9.119 | 9.170 | 1,431,393 | +0.01(+0.14%) |
Feb 25, 2008 | 8.978 | 9.170 | 8.978 | 9.158 | 169,077 | +0.20(+2.23%) |
Feb 22, 2008 | 8.967 | 8.983 | 8.844 | 8.958 | 914,554 | +0.03(+0.30%) |
Feb 21, 2008 | 9.080 | 9.099 | 8.921 | 8.931 | 362,427 | -0.12(-1.36%) |
Feb 20, 2008 | 9.009 | 9.055 | 8.934 | 9.055 | 1,154,080 | +0.03(+0.36%) |
Feb 19, 2008 | 9.056 | 9.173 | 9.011 | 9.022 | 163,953 | -0.02(-0.17%) |
Feb 18, 2008 | 9.036 | 9.045 | 8.974 | 9.037 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.036 | 9.045 | 8.974 | 9.037 | 464,962 | +0.00(+0.02%) |
Feb 14, 2008 | 9.173 | 9.173 | 9.036 | 9.036 | 196,616 | -0.11(-1.23%) |
Feb 13, 2008 | 9.133 | 9.176 | 9.124 | 9.148 | 362,619 | +0.07(+0.83%) |
Feb 12, 2008 | 9.045 | 9.101 | 9.027 | 9.073 | 158,830 | +0.07(+0.73%) |
Feb 11, 2008 | 8.966 | 9.008 | 8.916 | 9.008 | 213,908 | +0.02(+0.21%) |
Feb 08, 2008 | 8.925 | 9.021 | 8.925 | 8.989 | 217,751 | +0.02(+0.24%) |
Feb 07, 2008 | 8.827 | 8.977 | 8.827 | 8.967 | 920,318 | +0.09(+1.06%) |
Feb 06, 2008 | 8.964 | 8.969 | 8.866 | 8.874 | 1,139,350 | -0.00(-0.02%) |
Feb 05, 2008 | 8.916 | 8.946 | 8.859 | 8.875 | 473,928 | -0.13(-1.40%) |
Feb 04, 2008 | 9.009 | 9.066 | 9.002 | 9.002 | 377,862 | -0.04(-0.43%) |
Feb 01, 2008 | 8.916 | 9.041 | 8.916 | 9.041 | 599,455 | +0.15(+1.69%) |
Jan 31, 2008 | 8.636 | 8.906 | 8.621 | 8.891 | 479,052 | +0.16(+1.82%) |
Jan 30, 2008 | 8.861 | 8.998 | 8.728 | 8.731 | 582,163 | -0.16(-1.79%) |
Jan 29, 2008 | 8.861 | 8.920 | 8.861 | 8.891 | 331,000 | +0.06(+0.72%) |
Jan 28, 2008 | 8.786 | 8.827 | 8.711 | 8.827 | 414,047 | +0.07(+0.82%) |
Jan 25, 2008 | 8.822 | 8.855 | 8.743 | 8.756 | 152,425 | -0.05(-0.52%) |
Jan 24, 2008 | 8.919 | 8.923 | 8.782 | 8.802 | 252,655 | -0.05(-0.55%) |
Jan 23, 2008 | 8.644 | 8.861 | 8.575 | 8.850 | 1,802,946 | +0.01(+0.14%) |
Jan 22, 2008 | 8.290 | 9.379 | 8.838 | 8.838 | 1,708,705 | -0.16(-1.80%) |
Jan 21, 2008 | 9.220 | 9.251 | 8.975 | 9.000 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.220 | 9.251 | 8.975 | 9.000 | 685,723 | -0.20(-2.22%) |
Jan 17, 2008 | 9.269 | 9.306 | 9.197 | 9.205 | 2,245,237 | -0.06(-0.61%) |
Jan 16, 2008 | 9.136 | 9.314 | 9.136 | 9.261 | 2,214,522 | +0.06(+0.68%) |
Jan 15, 2008 | 9.272 | 9.278 | 9.181 | 9.198 | 912,953 | -0.14(-1.54%) |
Jan 14, 2008 | 9.375 | 9.375 | 9.292 | 9.342 | 328,547 | -0.01(-0.14%) |
Jan 11, 2008 | 9.284 | 9.392 | 9.284 | 9.356 | 486,097 | +0.01(+0.10%) |
Jan 10, 2008 | 9.244 | 9.393 | 9.214 | 9.347 | 307,413 | +0.05(+0.50%) |
Jan 09, 2008 | 9.178 | 9.300 | 9.170 | 9.300 | 274,718 | +0.04(+0.39%) |
Jan 08, 2008 | 9.368 | 9.423 | 9.233 | 9.264 | 303,666 | -0.12(-1.23%) |
Jan 07, 2008 | 9.281 | 9.414 | 9.281 | 9.379 | 532,849 | +0.12(+1.34%) |
Jan 04, 2008 | 9.314 | 9.322 | 9.248 | 9.255 | 144,099 | -0.12(-1.23%) |
Jan 03, 2008 | 9.376 | 9.425 | 9.342 | 9.370 | 820,870 | +0.01(+0.12%) |
Jan 02, 2008 | 9.464 | 9.492 | 9.319 | 9.359 | 341,997 | -0.11(-1.12%) |
Jan 01, 2008 | 9.500 | 9.514 | 9.453 | 9.465 | 333,671 | +0.00(+0.00%) |
Dec 31, 2007 | 9.500 | 9.514 | 9.453 | 9.465 | 333,671 | -0.07(-0.69%) |
Dec 28, 2007 | 9.576 | 9.576 | 9.509 | 9.531 | 125,527 | +0.01(+0.13%) |
Dec 27, 2007 | 9.587 | 9.606 | 9.518 | 9.518 | 261,301 | -0.11(-1.15%) |
Dec 26, 2007 | 9.536 | 9.685 | 9.536 | 9.629 | 458,558 | +0.07(+0.69%) |
Dec 24, 2007 | 9.601 | 9.601 | 9.553 | 9.564 | 340,075 | -0.00(-0.02%) |
Dec 21, 2007 | 9.562 | 9.567 | 9.531 | 9.565 | 1,031,755 | +0.16(+1.68%) |
Dec 20, 2007 | 9.314 | 9.408 | 9.286 | 9.408 | 179,324 | +0.15(+1.67%) |
Dec 19, 2007 | 9.195 | 9.292 | 9.195 | 9.253 | 138,335 | +0.01(+0.07%) |
Dec 18, 2007 | 9.258 | 9.258 | 9.119 | 9.247 | 131,291 | +0.06(+0.65%) |
Dec 17, 2007 | 9.292 | 9.309 | 9.181 | 9.187 | 697,443 | -0.17(-1.85%) |
Dec 14, 2007 | 9.386 | 9.457 | 9.354 | 9.361 | 197,256 | -0.09(-0.96%) |
Dec 13, 2007 | 9.393 | 9.451 | 9.353 | 9.451 | 105,673 | -0.01(-0.07%) |
Dec 12, 2007 | 9.615 | 9.615 | 9.368 | 9.457 | 288,840 | +0.06(+0.61%) |
Dec 11, 2007 | 9.600 | 9.600 | 9.400 | 9.400 | 118,482 | -0.18(-1.89%) |
Dec 10, 2007 | 9.493 | 9.581 | 9.490 | 9.581 | 229,919 | +0.10(+1.05%) |
Dec 07, 2007 | 9.520 | 9.529 | 9.468 | 9.481 | 337,514 | -0.01(-0.13%) |
Dec 06, 2007 | 9.392 | 9.495 | 9.373 | 9.493 | 322,783 | +0.12(+1.32%) |
Dec 05, 2007 | 9.309 | 9.370 | 9.300 | 9.370 | 543,737 | +0.12(+1.33%) |
Dec 04, 2007 | 9.172 | 9.314 | 9.172 | 9.247 | 329,988 | -0.04(-0.42%) |