Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.106 | 8.173 | 7.750 | 7.774 | 187,833 | -0.44(-5.35%) |
Feb 28, 2008 | 8.198 | 8.720 | 8.131 | 8.214 | 256,431 | -0.08(-1.00%) |
Feb 27, 2008 | 8.256 | 8.513 | 8.090 | 8.297 | 136,108 | -0.06(-0.70%) |
Feb 26, 2008 | 8.057 | 8.422 | 8.040 | 8.355 | 288,720 | +0.41(+5.22%) |
Feb 25, 2008 | 7.758 | 8.040 | 7.600 | 7.940 | 60,963 | +0.17(+2.13%) |
Feb 22, 2008 | 7.841 | 8.040 | 7.633 | 7.774 | 108,231 | -0.04(-0.53%) |
Feb 21, 2008 | 8.057 | 8.380 | 7.799 | 7.816 | 105,704 | -0.17(-2.08%) |
Feb 20, 2008 | 8.098 | 8.164 | 7.808 | 7.982 | 131,760 | -0.17(-2.14%) |
Feb 19, 2008 | 8.297 | 8.538 | 8.065 | 8.156 | 84,436 | -0.02(-0.20%) |
Feb 18, 2008 | 7.940 | 8.471 | 7.940 | 8.173 | 91,066 | +0.00(+0.00%) |
Feb 15, 2008 | 7.940 | 8.471 | 7.940 | 8.173 | 91,066 | -0.17(-2.09%) |
Feb 14, 2008 | 8.795 | 8.928 | 8.272 | 8.347 | 192,869 | -0.44(-5.00%) |
Feb 13, 2008 | 8.189 | 8.787 | 8.164 | 8.787 | 159,921 | +0.70(+8.62%) |
Feb 12, 2008 | 8.023 | 8.305 | 7.940 | 8.090 | 259,515 | +0.12(+1.56%) |
Feb 11, 2008 | 7.940 | 8.322 | 7.675 | 7.965 | 304,876 | +0.04(+0.52%) |
Feb 08, 2008 | 7.924 | 8.364 | 7.924 | 7.924 | 235,256 | -0.01(-0.10%) |
Feb 07, 2008 | 7.791 | 8.198 | 7.774 | 7.932 | 315,293 | +0.07(+0.84%) |
Feb 06, 2008 | 7.667 | 8.496 | 7.667 | 7.866 | 1,002,259 | +0.39(+5.22%) |
Feb 05, 2008 | 7.683 | 7.882 | 7.467 | 7.476 | 201,586 | -0.39(-4.96%) |
Feb 04, 2008 | 7.866 | 8.015 | 7.691 | 7.866 | 371,538 | -0.04(-0.52%) |
Feb 01, 2008 | 7.891 | 7.965 | 7.683 | 7.907 | 137,260 | +0.07(+0.85%) |
Jan 31, 2008 | 7.716 | 7.957 | 7.675 | 7.841 | 184,882 | +0.10(+1.29%) |
Jan 30, 2008 | 7.841 | 8.057 | 7.741 | 7.741 | 166,065 | -0.16(-2.00%) |
Jan 29, 2008 | 8.073 | 8.090 | 7.857 | 7.899 | 193,484 | -0.11(-1.35%) |
Jan 28, 2008 | 8.015 | 8.106 | 7.824 | 8.007 | 153,221 | -0.01(-0.10%) |
Jan 25, 2008 | 8.198 | 8.297 | 7.940 | 8.015 | 158,960 | -0.05(-0.62%) |
Jan 24, 2008 | 8.156 | 8.388 | 7.990 | 8.065 | 206,074 | -0.06(-0.72%) |
Jan 23, 2008 | 8.314 | 8.654 | 7.965 | 8.123 | 578,065 | -0.33(-3.93%) |
Jan 22, 2008 | 8.256 | 8.762 | 8.131 | 8.455 | 199,312 | -0.12(-1.45%) |
Jan 21, 2008 | 8.339 | 8.953 | 8.339 | 8.579 | 303,985 | +0.00(+0.00%) |
Jan 18, 2008 | 8.339 | 8.953 | 8.339 | 8.579 | 303,985 | +0.19(+2.27%) |
Jan 17, 2008 | 8.754 | 8.936 | 8.322 | 8.388 | 168,839 | -0.35(-3.99%) |
Jan 16, 2008 | 9.052 | 9.119 | 8.646 | 8.737 | 235,391 | -0.33(-3.66%) |
Jan 15, 2008 | 8.596 | 9.085 | 8.546 | 9.069 | 227,006 | +0.33(+3.80%) |
Jan 14, 2008 | 8.820 | 8.820 | 8.654 | 8.737 | 216,306 | +0.07(+0.77%) |
Jan 11, 2008 | 8.729 | 8.812 | 8.471 | 8.671 | 230,826 | -0.14(-1.60%) |
Jan 10, 2008 | 8.480 | 8.911 | 8.140 | 8.812 | 428,071 | +0.16(+1.82%) |
Jan 09, 2008 | 8.762 | 8.845 | 7.683 | 8.654 | 803,801 | -0.17(-1.88%) |
Jan 08, 2008 | 10.05 | 10.05 | 8.762 | 8.820 | 335,613 | -1.20(-12.00%) |
Jan 07, 2008 | 9.832 | 10.17 | 9.824 | 10.02 | 217,377 | +0.26(+2.63%) |
Jan 04, 2008 | 9.840 | 10.23 | 9.766 | 9.766 | 411,424 | -0.19(-1.92%) |
Jan 03, 2008 | 10.18 | 10.35 | 9.957 | 9.957 | 534,015 | -0.23(-2.28%) |
Jan 02, 2008 | 10.60 | 10.76 | 10.11 | 10.19 | 441,832 | -0.46(-4.29%) |
Jan 01, 2008 | 10.56 | 10.76 | 10.35 | 10.65 | 150,166 | +0.00(+0.00%) |
Dec 31, 2007 | 10.56 | 10.76 | 10.35 | 10.65 | 150,166 | +0.01(+0.08%) |
Dec 28, 2007 | 10.72 | 10.96 | 10.61 | 10.64 | 97,946 | +0.03(+0.31%) |
Dec 27, 2007 | 11.07 | 11.23 | 10.60 | 10.60 | 172,159 | -0.47(-4.27%) |
Dec 26, 2007 | 10.99 | 11.24 | 10.79 | 11.08 | 142,587 | -0.01(-0.07%) |
Dec 24, 2007 | 11.07 | 11.30 | 10.73 | 11.09 | 105,037 | +0.09(+0.83%) |
Dec 21, 2007 | 10.85 | 11.23 | 10.77 | 10.99 | 426,270 | +0.28(+2.63%) |
Dec 20, 2007 | 10.37 | 10.71 | 10.17 | 10.71 | 175,146 | +0.44(+4.28%) |
Dec 19, 2007 | 10.04 | 10.55 | 9.957 | 10.27 | 301,411 | +0.22(+2.23%) |
Dec 18, 2007 | 9.824 | 10.18 | 9.799 | 10.05 | 345,129 | +0.34(+3.50%) |
Dec 17, 2007 | 10.06 | 10.18 | 9.708 | 9.708 | 541,085 | -0.43(-4.26%) |
Dec 14, 2007 | 10.28 | 10.40 | 9.807 | 10.14 | 499,723 | -0.23(-2.24%) |
Dec 13, 2007 | 10.81 | 10.91 | 10.31 | 10.37 | 553,970 | -0.66(-5.94%) |
Dec 12, 2007 | 11.26 | 11.67 | 10.79 | 11.03 | 479,063 | +0.12(+1.14%) |
Dec 11, 2007 | 11.48 | 11.66 | 10.76 | 10.90 | 358,660 | -0.50(-4.37%) |
Dec 10, 2007 | 11.39 | 11.66 | 11.32 | 11.40 | 246,135 | +0.02(+0.15%) |
Dec 07, 2007 | 11.51 | 11.62 | 11.28 | 11.38 | 206,915 | -0.07(-0.58%) |
Dec 06, 2007 | 11.30 | 11.93 | 11.30 | 11.45 | 300,661 | +0.12(+1.10%) |
Dec 05, 2007 | 11.40 | 11.75 | 11.29 | 11.33 | 213,509 | +0.10(+0.89%) |
Dec 04, 2007 | 11.62 | 11.66 | 11.20 | 11.23 | 245,296 | -0.42(-3.63%) |