Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.900 | 9.060 | 8.900 | 8.980 | 532,033 | +0.06(+0.67%) |
Feb 28, 2008 | 8.900 | 8.990 | 8.900 | 8.920 | 213,952 | -0.06(-0.67%) |
Feb 27, 2008 | 8.990 | 9.000 | 8.900 | 8.980 | 122,550 | +0.00(+0.00%) |
Feb 26, 2008 | 8.900 | 9.030 | 8.900 | 8.980 | 62,956 | +0.04(+0.45%) |
Feb 25, 2008 | 8.920 | 9.050 | 8.920 | 8.940 | 88,700 | -0.04(-0.45%) |
Feb 22, 2008 | 9.000 | 9.030 | 8.930 | 8.980 | 78,359 | +0.00(+0.00%) |
Feb 21, 2008 | 8.980 | 9.030 | 8.940 | 8.980 | 115,349 | +0.03(+0.34%) |
Feb 20, 2008 | 8.950 | 9.010 | 8.900 | 8.950 | 78,869 | +0.00(+0.00%) |
Feb 19, 2008 | 8.990 | 9.060 | 8.940 | 8.950 | 147,368 | +0.02(+0.22%) |
Feb 18, 2008 | 8.980 | 9.030 | 8.900 | 8.930 | 201,148 | +0.00(+0.00%) |
Feb 15, 2008 | 8.980 | 9.030 | 8.900 | 8.930 | 201,148 | -0.10(-1.11%) |
Feb 14, 2008 | 9.000 | 9.050 | 8.900 | 9.030 | 122,393 | +0.04(+0.44%) |
Feb 13, 2008 | 9.050 | 9.100 | 8.950 | 8.990 | 148,579 | -0.03(-0.33%) |
Feb 12, 2008 | 9.060 | 9.108 | 8.920 | 9.020 | 132,972 | -0.03(-0.33%) |
Feb 11, 2008 | 8.890 | 9.200 | 8.890 | 9.050 | 145,072 | +0.22(+2.49%) |
Feb 08, 2008 | 8.840 | 9.000 | 8.810 | 8.830 | 43,660 | -0.16(-1.78%) |
Feb 07, 2008 | 8.900 | 9.010 | 8.800 | 8.990 | 119,862 | +0.04(+0.45%) |
Feb 06, 2008 | 8.850 | 9.050 | 8.840 | 8.950 | 172,430 | +0.12(+1.36%) |
Feb 05, 2008 | 8.860 | 9.090 | 8.640 | 8.830 | 161,359 | -0.20(-2.21%) |
Feb 04, 2008 | 9.500 | 9.500 | 8.980 | 9.030 | 266,902 | -0.55(-5.74%) |
Feb 01, 2008 | 9.410 | 9.720 | 9.290 | 9.580 | 240,644 | +0.06(+0.63%) |
Jan 31, 2008 | 8.570 | 10.00 | 8.570 | 9.520 | 488,936 | +1.22(+14.70%) |
Jan 30, 2008 | 8.300 | 8.450 | 8.120 | 8.300 | 62,346 | -0.03(-0.36%) |
Jan 29, 2008 | 8.500 | 8.500 | 8.190 | 8.330 | 57,001 | -0.14(-1.65%) |
Jan 28, 2008 | 8.230 | 8.490 | 8.200 | 8.470 | 50,386 | +0.21(+2.54%) |
Jan 25, 2008 | 8.090 | 8.300 | 8.070 | 8.260 | 83,991 | +0.17(+2.10%) |
Jan 24, 2008 | 8.250 | 8.340 | 8.030 | 8.090 | 98,121 | -0.17(-2.06%) |
Jan 23, 2008 | 8.050 | 8.380 | 7.900 | 8.260 | 116,236 | +0.00(+0.00%) |
Jan 22, 2008 | 7.700 | 8.310 | 7.700 | 8.260 | 245,528 | +0.01(+0.12%) |
Jan 21, 2008 | 8.100 | 8.330 | 8.050 | 8.250 | 125,420 | +0.00(+0.00%) |
Jan 18, 2008 | 8.100 | 8.330 | 8.050 | 8.250 | 125,420 | +0.04(+0.49%) |
Jan 17, 2008 | 8.670 | 8.820 | 8.210 | 8.210 | 102,762 | -0.59(-6.70%) |
Jan 16, 2008 | 8.470 | 8.860 | 8.300 | 8.800 | 120,141 | +0.32(+3.77%) |
Jan 15, 2008 | 8.560 | 8.700 | 8.390 | 8.480 | 73,087 | -0.12(-1.40%) |
Jan 14, 2008 | 8.860 | 9.010 | 8.600 | 8.600 | 108,580 | -0.21(-2.38%) |
Jan 11, 2008 | 8.970 | 9.040 | 8.710 | 8.810 | 98,249 | -0.24(-2.65%) |
Jan 10, 2008 | 9.020 | 9.100 | 8.950 | 9.050 | 95,718 | +0.00(+0.00%) |
Jan 09, 2008 | 9.030 | 9.120 | 8.810 | 9.050 | 112,722 | -0.01(-0.11%) |
Jan 08, 2008 | 9.000 | 9.200 | 8.950 | 9.060 | 211,479 | -0.01(-0.11%) |
Jan 07, 2008 | 8.690 | 9.150 | 8.690 | 9.070 | 233,777 | +0.39(+4.49%) |
Jan 04, 2008 | 8.990 | 8.990 | 8.380 | 8.680 | 81,557 | -0.29(-3.23%) |
Jan 03, 2008 | 8.390 | 9.050 | 8.360 | 8.970 | 185,058 | +0.54(+6.41%) |
Jan 02, 2008 | 7.700 | 8.560 | 7.700 | 8.430 | 168,753 | +0.76(+9.91%) |
Jan 01, 2008 | 8.070 | 8.160 | 7.670 | 7.670 | 216,785 | +0.00(+0.00%) |
Dec 31, 2007 | 8.070 | 8.160 | 7.670 | 7.670 | 215,785 | -0.46(-5.66%) |
Dec 28, 2007 | 8.270 | 8.370 | 8.100 | 8.130 | 163,396 | -0.26(-3.10%) |
Dec 27, 2007 | 8.600 | 8.600 | 8.370 | 8.390 | 37,344 | -0.21(-2.44%) |
Dec 26, 2007 | 8.540 | 8.600 | 8.390 | 8.600 | 66,179 | +0.01(+0.12%) |
Dec 24, 2007 | 8.560 | 8.600 | 8.520 | 8.590 | 23,194 | +0.07(+0.82%) |
Dec 21, 2007 | 8.560 | 8.590 | 8.270 | 8.520 | 120,126 | +0.07(+0.83%) |
Dec 20, 2007 | 8.400 | 8.450 | 8.320 | 8.450 | 91,236 | +0.12(+1.44%) |
Dec 19, 2007 | 8.330 | 8.420 | 8.140 | 8.330 | 85,704 | +0.06(+0.73%) |
Dec 18, 2007 | 8.270 | 8.410 | 8.210 | 8.270 | 37,419 | -0.01(-0.12%) |
Dec 17, 2007 | 8.360 | 8.400 | 8.250 | 8.280 | 76,654 | -0.12(-1.43%) |
Dec 14, 2007 | 8.460 | 8.590 | 8.300 | 8.400 | 51,356 | -0.11(-1.29%) |
Dec 13, 2007 | 8.370 | 8.590 | 8.260 | 8.510 | 71,177 | +0.05(+0.59%) |
Dec 12, 2007 | 8.580 | 8.670 | 8.380 | 8.460 | 76,227 | -0.01(-0.12%) |
Dec 11, 2007 | 8.810 | 8.910 | 8.460 | 8.470 | 80,889 | -0.34(-3.86%) |
Dec 10, 2007 | 8.820 | 9.090 | 8.780 | 8.810 | 68,394 | -0.04(-0.45%) |
Dec 07, 2007 | 8.690 | 9.100 | 8.690 | 8.850 | 86,329 | -0.10(-1.12%) |
Dec 06, 2007 | 8.530 | 9.030 | 8.520 | 8.950 | 91,114 | +0.39(+4.56%) |
Dec 05, 2007 | 8.530 | 8.690 | 8.450 | 8.560 | 72,755 | +0.08(+0.94%) |
Dec 04, 2007 | 8.410 | 8.660 | 8.270 | 8.480 | 72,707 | +0.05(+0.59%) |