Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.40 | 10.40 | 9.700 | 10.00 | 16,600 | -0.31(-3.01%) |
Feb 28, 2008 | 10.20 | 10.31 | 9.850 | 10.31 | 10,900 | +0.04(+0.39%) |
Feb 27, 2008 | 10.11 | 10.27 | 10.10 | 10.27 | 3,300 | -0.01(-0.10%) |
Feb 26, 2008 | 10.38 | 10.38 | 10.01 | 10.28 | 1,500 | +0.21(+2.09%) |
Feb 25, 2008 | 9.800 | 10.07 | 9.680 | 10.07 | 4,700 | +0.15(+1.51%) |
Feb 22, 2008 | 9.960 | 9.980 | 9.790 | 9.920 | 2,800 | +0.04(+0.40%) |
Feb 21, 2008 | 9.800 | 10.00 | 9.700 | 9.880 | 4,500 | -0.02(-0.20%) |
Feb 20, 2008 | 9.700 | 10.00 | 9.680 | 9.900 | 10,500 | +0.15(+1.54%) |
Feb 19, 2008 | 9.600 | 9.800 | 9.500 | 9.750 | 10,700 | +0.01(+0.10%) |
Feb 18, 2008 | 10.04 | 10.04 | 9.740 | 9.740 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.04 | 10.04 | 9.740 | 9.740 | 5,100 | -0.37(-3.66%) |
Feb 14, 2008 | 9.910 | 10.15 | 9.910 | 10.11 | 3,000 | +0.27(+2.74%) |
Feb 13, 2008 | 9.600 | 9.950 | 9.550 | 9.840 | 9,100 | +0.14(+1.44%) |
Feb 12, 2008 | 9.500 | 9.740 | 9.500 | 9.700 | 15,800 | +0.17(+1.78%) |
Feb 11, 2008 | 9.280 | 9.530 | 9.280 | 9.530 | 1,600 | +0.33(+3.59%) |
Feb 08, 2008 | 9.250 | 9.250 | 9.110 | 9.200 | 1,900 | +0.05(+0.55%) |
Feb 07, 2008 | 9.150 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 9.010 | 9.150 | 9.010 | 9.150 | 6,800 | +0.15(+1.67%) |
Feb 05, 2008 | 8.990 | 9.000 | 8.980 | 9.000 | 2,400 | +0.05(+0.56%) |
Feb 04, 2008 | 9.250 | 9.250 | 8.930 | 8.950 | 2,000 | +0.07(+0.79%) |
Feb 01, 2008 | 8.800 | 8.880 | 8.800 | 8.880 | 3,900 | +0.08(+0.91%) |
Jan 31, 2008 | 8.800 | 8.800 | 8.710 | 8.800 | 2,000 | +0.00(+0.00%) |
Jan 30, 2008 | 8.800 | 8.850 | 8.800 | 8.800 | 3,000 | +0.05(+0.57%) |
Jan 29, 2008 | 8.900 | 8.910 | 8.750 | 8.750 | 1,500 | -0.08(-0.91%) |
Jan 28, 2008 | 9.330 | 9.450 | 8.800 | 8.830 | 17,707 | -0.51(-5.46%) |
Jan 25, 2008 | 9.340 | 9.340 | 9.340 | 9.340 | 0 | +0.00(+0.00%) |
Jan 24, 2008 | 9.340 | 9.340 | 9.340 | 9.340 | 200 | -0.07(-0.74%) |
Jan 23, 2008 | 9.350 | 9.410 | 9.350 | 9.410 | 1,300 | -0.01(-0.11%) |
Jan 22, 2008 | 9.250 | 9.440 | 9.250 | 9.420 | 1,000 | +0.07(+0.75%) |
Jan 21, 2008 | 9.350 | 9.410 | 9.310 | 9.350 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.350 | 9.410 | 9.310 | 9.350 | 2,600 | -0.02(-0.21%) |
Jan 17, 2008 | 9.410 | 9.450 | 9.370 | 9.370 | 1,000 | -0.04(-0.43%) |
Jan 16, 2008 | 9.390 | 9.410 | 9.340 | 9.410 | 5,600 | -0.19(-1.98%) |
Jan 15, 2008 | 9.700 | 9.700 | 9.550 | 9.600 | 10,800 | -0.10(-1.03%) |
Jan 14, 2008 | 9.550 | 9.700 | 9.548 | 9.700 | 5,600 | +0.13(+1.38%) |
Jan 11, 2008 | 9.620 | 9.670 | 9.568 | 9.568 | 3,000 | -0.09(-0.95%) |
Jan 10, 2008 | 9.550 | 9.660 | 9.550 | 9.660 | 700 | -0.03(-0.31%) |
Jan 09, 2008 | 9.500 | 9.690 | 9.500 | 9.690 | 2,900 | +0.19(+2.00%) |
Jan 08, 2008 | 9.500 | 9.510 | 9.500 | 9.500 | 2,300 | -0.11(-1.14%) |
Jan 07, 2008 | 9.800 | 9.900 | 9.450 | 9.610 | 8,300 | -0.28(-2.83%) |
Jan 04, 2008 | 9.900 | 9.900 | 9.890 | 9.890 | 1,800 | +0.00(+0.00%) |
Jan 03, 2008 | 9.890 | 9.900 | 9.810 | 9.890 | 1,300 | +0.02(+0.20%) |
Jan 02, 2008 | 9.850 | 9.880 | 9.780 | 9.870 | 2,200 | +0.07(+0.71%) |
Jan 01, 2008 | 9.500 | 10.25 | 9.460 | 9.800 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.500 | 10.25 | 9.460 | 9.800 | 57,300 | +0.29(+3.05%) |
Dec 28, 2007 | 9.480 | 9.600 | 9.480 | 9.510 | 3,500 | +0.00(+0.00%) |
Dec 27, 2007 | 8.450 | 9.600 | 8.450 | 9.510 | 15,100 | +0.67(+7.58%) |
Dec 26, 2007 | 9.600 | 9.600 | 8.840 | 8.840 | 3,400 | -0.84(-8.66%) |
Dec 24, 2007 | 9.600 | 9.750 | 9.600 | 9.678 | 1,700 | +0.03(+0.29%) |
Dec 21, 2007 | 9.400 | 10.50 | 9.112 | 9.650 | 32,100 | +0.14(+1.47%) |
Dec 20, 2007 | 9.520 | 9.520 | 9.420 | 9.510 | 1,300 | -0.11(-1.14%) |
Dec 19, 2007 | 9.690 | 9.690 | 9.620 | 9.620 | 1,600 | -0.13(-1.33%) |
Dec 18, 2007 | 9.580 | 9.990 | 9.480 | 9.750 | 20,300 | +0.25(+2.63%) |
Dec 17, 2007 | 9.500 | 9.500 | 9.500 | 9.500 | 200 | -0.12(-1.27%) |
Dec 14, 2007 | 9.622 | 9.622 | 9.622 | 9.622 | 0 | +0.00(+0.00%) |
Dec 13, 2007 | 9.500 | 9.650 | 9.500 | 9.622 | 1,300 | +0.02(+0.23%) |
Dec 12, 2007 | 9.260 | 9.600 | 9.260 | 9.600 | 15,600 | +0.25(+2.67%) |
Dec 11, 2007 | 9.250 | 9.350 | 9.250 | 9.350 | 1,000 | -0.03(-0.36%) |
Dec 10, 2007 | 9.150 | 9.384 | 9.090 | 9.384 | 15,100 | +0.23(+2.56%) |
Dec 07, 2007 | 9.000 | 9.200 | 9.000 | 9.150 | 5,700 | +0.35(+3.98%) |
Dec 06, 2007 | 8.870 | 8.870 | 8.800 | 8.800 | 1,200 | -0.09(-1.01%) |
Dec 05, 2007 | 8.850 | 8.900 | 8.850 | 8.890 | 700 | -0.04(-0.45%) |
Dec 04, 2007 | 8.930 | 8.930 | 8.930 | 8.930 | 2,000 | +0.01(+0.11%) |