Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.935 | 9.126 | 8.833 | 8.994 | 1,041,305 | -0.08(-0.86%) |
Feb 28, 2008 | 9.221 | 9.287 | 9.030 | 9.072 | 1,084,866 | -0.26(-2.75%) |
Feb 27, 2008 | 9.126 | 9.341 | 9.126 | 9.329 | 963,818 | +0.10(+1.03%) |
Feb 26, 2008 | 9.221 | 9.275 | 9.096 | 9.233 | 798,863 | +0.01(+0.13%) |
Feb 25, 2008 | 8.989 | 9.221 | 8.833 | 9.221 | 1,046,498 | +0.26(+2.93%) |
Feb 22, 2008 | 8.780 | 8.965 | 8.672 | 8.959 | 514,871 | +0.11(+1.21%) |
Feb 21, 2008 | 9.042 | 9.120 | 8.809 | 8.851 | 1,089,757 | -0.10(-1.07%) |
Feb 20, 2008 | 8.630 | 8.983 | 8.487 | 8.947 | 1,087,223 | +0.29(+3.38%) |
Feb 19, 2008 | 8.947 | 9.353 | 8.529 | 8.654 | 1,134,363 | +0.26(+3.06%) |
Feb 18, 2008 | 8.398 | 8.463 | 8.284 | 8.398 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.398 | 8.463 | 8.284 | 8.398 | 1,202,400 | -0.07(-0.78%) |
Feb 14, 2008 | 8.732 | 8.768 | 8.457 | 8.463 | 624,819 | -0.26(-2.94%) |
Feb 13, 2008 | 8.589 | 8.720 | 8.451 | 8.720 | 749,772 | +0.23(+2.67%) |
Feb 12, 2008 | 8.320 | 8.595 | 8.266 | 8.493 | 1,004,192 | +0.19(+2.23%) |
Feb 11, 2008 | 8.404 | 8.499 | 8.308 | 8.308 | 1,066,561 | -0.10(-1.21%) |
Feb 08, 2008 | 8.541 | 8.636 | 8.368 | 8.410 | 822,487 | -0.17(-1.95%) |
Feb 07, 2008 | 8.511 | 8.690 | 8.362 | 8.577 | 1,700,601 | +0.07(+0.77%) |
Feb 06, 2008 | 8.857 | 8.887 | 8.487 | 8.511 | 1,035,232 | -0.29(-3.32%) |
Feb 05, 2008 | 8.983 | 9.251 | 8.750 | 8.803 | 1,196,452 | -0.34(-3.72%) |
Feb 04, 2008 | 9.203 | 9.293 | 8.994 | 9.144 | 1,001,930 | -0.16(-1.67%) |
Feb 01, 2008 | 9.036 | 9.329 | 9.000 | 9.299 | 1,024,346 | +0.26(+2.91%) |
Jan 31, 2008 | 8.648 | 9.096 | 8.648 | 9.036 | 1,276,875 | +0.26(+2.99%) |
Jan 30, 2008 | 8.839 | 9.221 | 8.720 | 8.774 | 1,236,161 | -0.15(-1.67%) |
Jan 29, 2008 | 9.108 | 9.156 | 8.684 | 8.923 | 1,141,999 | -0.10(-1.06%) |
Jan 28, 2008 | 8.565 | 9.084 | 8.463 | 9.018 | 1,299,180 | +0.45(+5.30%) |
Jan 25, 2008 | 8.553 | 8.624 | 8.326 | 8.565 | 1,155,236 | +0.14(+1.70%) |
Jan 24, 2008 | 8.505 | 8.648 | 8.236 | 8.422 | 1,172,325 | -0.10(-1.19%) |
Jan 23, 2008 | 7.807 | 8.618 | 7.807 | 8.523 | 1,780,353 | +0.54(+6.73%) |
Jan 22, 2008 | 7.622 | 8.332 | 7.622 | 7.986 | 1,019,440 | +0.08(+0.98%) |
Jan 21, 2008 | 7.962 | 8.254 | 7.783 | 7.908 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.962 | 8.254 | 7.783 | 7.908 | 989,029 | -0.13(-1.56%) |
Jan 17, 2008 | 8.051 | 8.141 | 7.884 | 8.034 | 1,482,790 | +0.04(+0.45%) |
Jan 16, 2008 | 7.741 | 8.177 | 7.741 | 7.998 | 766,192 | +0.27(+3.47%) |
Jan 15, 2008 | 7.831 | 7.908 | 7.693 | 7.729 | 781,420 | -0.24(-3.00%) |
Jan 14, 2008 | 7.926 | 8.004 | 7.765 | 7.968 | 768,705 | +0.11(+1.37%) |
Jan 11, 2008 | 7.729 | 8.069 | 7.664 | 7.860 | 670,020 | +0.05(+0.61%) |
Jan 10, 2008 | 7.652 | 8.016 | 7.490 | 7.813 | 1,017,227 | +0.08(+1.00%) |
Jan 09, 2008 | 7.604 | 7.765 | 7.359 | 7.735 | 1,398,849 | +0.10(+1.33%) |
Jan 08, 2008 | 7.956 | 8.165 | 7.622 | 7.634 | 1,152,387 | -0.25(-3.18%) |
Jan 07, 2008 | 7.980 | 7.992 | 7.717 | 7.884 | 1,510,393 | -0.05(-0.68%) |
Jan 04, 2008 | 7.980 | 8.010 | 7.869 | 7.938 | 1,037,251 | -0.13(-1.63%) |
Jan 03, 2008 | 8.368 | 8.392 | 8.057 | 8.069 | 892,354 | -0.26(-3.08%) |
Jan 02, 2008 | 8.475 | 8.493 | 8.219 | 8.326 | 1,727,073 | -0.20(-2.38%) |
Jan 01, 2008 | 8.356 | 8.714 | 8.350 | 8.529 | 9,053,797 | +0.00(+0.00%) |
Dec 31, 2007 | 8.356 | 8.714 | 8.350 | 8.529 | 9,053,797 | +0.17(+2.07%) |
Dec 28, 2007 | 8.553 | 8.684 | 8.225 | 8.356 | 1,118,786 | -0.25(-2.91%) |
Dec 27, 2007 | 8.696 | 8.768 | 8.571 | 8.607 | 854,489 | -0.13(-1.44%) |
Dec 26, 2007 | 8.720 | 8.821 | 8.672 | 8.732 | 448,355 | -0.01(-0.14%) |
Dec 24, 2007 | 8.607 | 8.774 | 8.541 | 8.744 | 413,086 | +0.21(+2.52%) |
Dec 21, 2007 | 8.463 | 8.607 | 8.380 | 8.529 | 2,624,622 | +0.32(+3.85%) |
Dec 20, 2007 | 8.207 | 8.236 | 8.034 | 8.213 | 1,031,921 | +0.07(+0.81%) |
Dec 19, 2007 | 8.129 | 8.213 | 8.028 | 8.147 | 1,092,908 | +0.04(+0.52%) |
Dec 18, 2007 | 7.944 | 8.189 | 7.860 | 8.105 | 1,287,765 | +0.26(+3.27%) |
Dec 17, 2007 | 7.932 | 7.986 | 7.819 | 7.849 | 636,510 | -0.12(-1.50%) |
Dec 14, 2007 | 8.189 | 8.332 | 7.962 | 7.968 | 679,737 | -0.32(-3.89%) |
Dec 13, 2007 | 8.266 | 8.350 | 8.081 | 8.290 | 691,968 | -0.06(-0.71%) |
Dec 12, 2007 | 8.678 | 8.798 | 8.248 | 8.350 | 758,820 | -0.23(-2.71%) |
Dec 11, 2007 | 9.072 | 9.162 | 8.559 | 8.583 | 739,719 | -0.46(-5.08%) |
Dec 10, 2007 | 8.833 | 9.048 | 8.636 | 9.042 | 486,120 | +0.24(+2.78%) |
Dec 07, 2007 | 8.732 | 8.833 | 8.642 | 8.798 | 448,824 | +0.10(+1.10%) |
Dec 06, 2007 | 8.457 | 8.702 | 8.410 | 8.702 | 696,827 | +0.24(+2.89%) |
Dec 05, 2007 | 8.427 | 8.630 | 8.392 | 8.457 | 603,504 | +0.16(+1.94%) |
Dec 04, 2007 | 8.433 | 8.457 | 8.284 | 8.296 | 417,024 | -0.20(-2.32%) |