Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.800 | 8.450 | 7.500 | 8.110 | 264,521 | -0.08(-0.98%) |
Feb 28, 2008 | 8.000 | 8.460 | 7.960 | 8.190 | 224,033 | -0.31(-3.65%) |
Feb 27, 2008 | 8.430 | 8.500 | 8.150 | 8.500 | 104,565 | +0.04(+0.47%) |
Feb 26, 2008 | 7.780 | 8.470 | 7.780 | 8.460 | 257,272 | +0.79(+10.30%) |
Feb 25, 2008 | 7.380 | 7.700 | 7.100 | 7.670 | 261,331 | +0.28(+3.79%) |
Feb 22, 2008 | 7.640 | 7.720 | 7.200 | 7.390 | 405,949 | -0.26(-3.40%) |
Feb 21, 2008 | 7.540 | 7.990 | 7.420 | 7.650 | 190,684 | +0.10(+1.32%) |
Feb 20, 2008 | 7.710 | 7.710 | 7.380 | 7.550 | 164,071 | -0.16(-2.08%) |
Feb 19, 2008 | 7.960 | 7.960 | 7.530 | 7.710 | 87,565 | -0.03(-0.39%) |
Feb 18, 2008 | 7.980 | 8.130 | 7.650 | 7.740 | 136,575 | +0.00(+0.00%) |
Feb 15, 2008 | 7.980 | 8.130 | 7.650 | 7.740 | 136,575 | -0.27(-3.37%) |
Feb 14, 2008 | 8.490 | 8.490 | 8.010 | 8.010 | 56,049 | -0.47(-5.54%) |
Feb 13, 2008 | 7.800 | 8.480 | 7.800 | 8.480 | 173,440 | +0.28(+3.41%) |
Feb 12, 2008 | 7.950 | 8.390 | 7.950 | 8.200 | 95,552 | +0.25(+3.14%) |
Feb 11, 2008 | 8.090 | 8.100 | 7.700 | 7.950 | 154,070 | -0.13(-1.61%) |
Feb 08, 2008 | 8.300 | 8.350 | 7.860 | 8.080 | 136,460 | -0.24(-2.88%) |
Feb 07, 2008 | 8.300 | 8.390 | 7.950 | 8.320 | 108,105 | +0.01(+0.12%) |
Feb 06, 2008 | 8.250 | 8.490 | 8.160 | 8.310 | 95,760 | +0.15(+1.84%) |
Feb 05, 2008 | 8.590 | 8.850 | 8.160 | 8.160 | 172,533 | -0.48(-5.56%) |
Feb 04, 2008 | 9.000 | 9.070 | 8.640 | 8.640 | 139,685 | -0.41(-4.53%) |
Feb 01, 2008 | 8.880 | 9.190 | 8.550 | 9.050 | 124,236 | +0.04(+0.44%) |
Jan 31, 2008 | 8.800 | 9.080 | 8.800 | 9.010 | 138,809 | +0.21(+2.39%) |
Jan 30, 2008 | 9.330 | 9.340 | 8.800 | 8.800 | 153,505 | -0.54(-5.78%) |
Jan 29, 2008 | 9.400 | 9.460 | 9.150 | 9.340 | 123,662 | -0.14(-1.48%) |
Jan 28, 2008 | 9.410 | 9.490 | 9.030 | 9.480 | 100,293 | +0.00(+0.00%) |
Jan 25, 2008 | 9.430 | 9.510 | 9.330 | 9.480 | 85,190 | +0.08(+0.85%) |
Jan 24, 2008 | 9.110 | 9.480 | 9.000 | 9.400 | 186,918 | +0.43(+4.79%) |
Jan 23, 2008 | 8.870 | 9.000 | 8.530 | 8.970 | 133,457 | +0.08(+0.90%) |
Jan 22, 2008 | 8.860 | 9.080 | 8.500 | 8.890 | 196,596 | -0.22(-2.41%) |
Jan 21, 2008 | 9.280 | 9.360 | 8.990 | 9.110 | 80,745 | +0.00(+0.00%) |
Jan 18, 2008 | 9.280 | 9.360 | 8.990 | 9.110 | 80,745 | -0.18(-1.94%) |
Jan 17, 2008 | 9.640 | 9.640 | 8.930 | 9.290 | 144,203 | -0.36(-3.73%) |
Jan 16, 2008 | 9.450 | 9.690 | 9.050 | 9.650 | 167,501 | +0.14(+1.47%) |
Jan 15, 2008 | 9.490 | 9.620 | 9.320 | 9.510 | 95,575 | -0.13(-1.35%) |
Jan 14, 2008 | 9.710 | 9.750 | 9.350 | 9.640 | 136,661 | +0.01(+0.10%) |
Jan 11, 2008 | 9.640 | 9.750 | 9.500 | 9.630 | 67,725 | -0.04(-0.41%) |
Jan 10, 2008 | 9.410 | 9.790 | 9.160 | 9.670 | 110,718 | +0.29(+3.09%) |
Jan 09, 2008 | 9.250 | 9.450 | 9.080 | 9.380 | 244,798 | +0.09(+0.97%) |
Jan 08, 2008 | 9.050 | 9.310 | 8.920 | 9.290 | 103,812 | +0.24(+2.65%) |
Jan 07, 2008 | 9.060 | 9.230 | 8.870 | 9.050 | 250,924 | -0.04(-0.44%) |
Jan 04, 2008 | 9.190 | 9.240 | 9.000 | 9.090 | 135,324 | -0.19(-2.05%) |
Jan 03, 2008 | 9.470 | 9.470 | 9.000 | 9.280 | 222,188 | +0.05(+0.54%) |
Jan 02, 2008 | 10.12 | 10.12 | 9.170 | 9.230 | 225,881 | -0.92(-9.06%) |
Jan 01, 2008 | 9.890 | 10.15 | 9.630 | 10.15 | 144,618 | +0.00(+0.00%) |
Dec 31, 2007 | 9.890 | 10.15 | 9.630 | 10.15 | 144,618 | +0.22(+2.22%) |
Dec 28, 2007 | 10.16 | 10.16 | 9.740 | 9.930 | 140,236 | -0.16(-1.59%) |
Dec 27, 2007 | 9.940 | 10.16 | 9.940 | 10.09 | 78,351 | +0.01(+0.10%) |
Dec 26, 2007 | 9.930 | 10.17 | 9.880 | 10.08 | 145,235 | +0.16(+1.61%) |
Dec 24, 2007 | 9.960 | 9.960 | 9.830 | 9.920 | 62,641 | +0.02(+0.20%) |
Dec 21, 2007 | 9.760 | 9.970 | 9.630 | 9.900 | 95,563 | +0.18(+1.85%) |
Dec 20, 2007 | 9.740 | 9.820 | 9.344 | 9.720 | 98,698 | +0.11(+1.14%) |
Dec 19, 2007 | 9.640 | 9.770 | 9.560 | 9.610 | 160,076 | -0.03(-0.31%) |
Dec 18, 2007 | 9.880 | 9.880 | 9.430 | 9.640 | 91,999 | +0.08(+0.84%) |
Dec 17, 2007 | 9.750 | 10.05 | 9.500 | 9.560 | 106,253 | -0.25(-2.55%) |
Dec 14, 2007 | 9.880 | 10.06 | 9.810 | 9.810 | 98,791 | -0.17(-1.70%) |
Dec 13, 2007 | 9.900 | 10.15 | 9.770 | 9.980 | 132,528 | +0.06(+0.60%) |
Dec 12, 2007 | 10.17 | 10.17 | 9.910 | 9.920 | 150,819 | -0.08(-0.80%) |
Dec 11, 2007 | 10.17 | 10.18 | 9.900 | 10.00 | 85,489 | -0.11(-1.09%) |
Dec 10, 2007 | 10.16 | 10.39 | 9.860 | 10.11 | 410,506 | +0.03(+0.30%) |
Dec 07, 2007 | 9.950 | 10.34 | 9.950 | 10.08 | 308,705 | +0.15(+1.51%) |
Dec 06, 2007 | 9.460 | 9.930 | 9.435 | 9.930 | 75,502 | +0.48(+5.08%) |
Dec 05, 2007 | 9.570 | 9.620 | 9.250 | 9.450 | 112,266 | +0.05(+0.53%) |
Dec 04, 2007 | 9.300 | 9.600 | 9.290 | 9.400 | 131,395 | -0.16(-1.67%) |