Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.200 | 8.230 | 7.990 | 8.000 | 432,894 | -0.29(-3.50%) |
Feb 28, 2008 | 8.300 | 8.300 | 8.100 | 8.290 | 328,639 | -0.05(-0.60%) |
Feb 27, 2008 | 8.710 | 8.710 | 8.250 | 8.340 | 2,293,143 | -0.48(-5.44%) |
Feb 26, 2008 | 8.700 | 8.990 | 8.550 | 8.820 | 227,956 | +0.00(+0.00%) |
Feb 25, 2008 | 8.910 | 8.990 | 8.690 | 8.820 | 831,726 | -0.20(-2.22%) |
Feb 22, 2008 | 9.310 | 9.350 | 9.000 | 9.020 | 126,023 | -0.38(-4.04%) |
Feb 21, 2008 | 9.400 | 9.400 | 9.220 | 9.400 | 68,098 | +0.09(+0.97%) |
Feb 20, 2008 | 9.200 | 9.450 | 9.200 | 9.310 | 110,038 | -0.06(-0.64%) |
Feb 19, 2008 | 9.310 | 9.450 | 9.130 | 9.370 | 190,822 | -0.04(-0.43%) |
Feb 18, 2008 | 9.410 | 9.410 | 9.410 | 9.410 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.310 | 9.480 | 9.310 | 9.410 | 166,489 | -0.04(-0.42%) |
Feb 14, 2008 | 9.160 | 9.490 | 9.160 | 9.450 | 76,978 | +0.20(+2.16%) |
Feb 13, 2008 | 9.150 | 9.250 | 9.070 | 9.250 | 103,789 | +0.10(+1.09%) |
Feb 12, 2008 | 9.300 | 9.330 | 9.060 | 9.150 | 295,674 | -0.17(-1.82%) |
Feb 11, 2008 | 9.500 | 9.520 | 9.240 | 9.320 | 166,711 | -0.21(-2.20%) |
Feb 08, 2008 | 9.640 | 9.640 | 9.250 | 9.530 | 119,577 | -0.20(-2.06%) |
Feb 07, 2008 | 9.970 | 9.970 | 9.580 | 9.730 | 203,708 | -0.27(-2.70%) |
Feb 06, 2008 | 9.900 | 10.07 | 9.800 | 10.00 | 211,231 | +0.14(+1.42%) |
Feb 05, 2008 | 10.01 | 10.06 | 9.660 | 9.860 | 222,437 | -0.22(-2.18%) |
Feb 04, 2008 | 9.950 | 10.15 | 9.930 | 10.08 | 276,832 | +0.08(+0.80%) |
Feb 01, 2008 | 10.00 | 10.05 | 9.900 | 10.00 | 322,721 | +0.17(+1.73%) |
Jan 31, 2008 | 10.09 | 10.09 | 9.720 | 9.830 | 624,412 | -0.27(-2.67%) |
Jan 30, 2008 | 10.00 | 10.26 | 9.850 | 10.10 | 391,406 | +0.03(+0.30%) |
Jan 29, 2008 | 10.00 | 10.12 | 9.620 | 10.07 | 229,583 | +0.02(+0.20%) |
Jan 28, 2008 | 10.00 | 10.19 | 9.840 | 10.05 | 210,254 | +0.06(+0.60%) |
Jan 25, 2008 | 9.990 | 10.00 | 9.950 | 9.990 | 179,546 | +0.05(+0.50%) |
Jan 24, 2008 | 9.800 | 9.990 | 9.590 | 9.940 | 369,279 | +0.34(+3.54%) |
Jan 23, 2008 | 9.190 | 9.800 | 8.900 | 9.600 | 319,431 | +0.45(+4.92%) |
Jan 22, 2008 | 8.500 | 9.340 | 8.500 | 9.150 | 344,838 | +0.30(+3.39%) |
Jan 21, 2008 | 8.930 | 9.260 | 8.710 | 8.850 | 190,261 | -0.50(-5.35%) |
Jan 18, 2008 | 9.000 | 9.400 | 9.000 | 9.350 | 326,648 | +0.35(+3.89%) |
Jan 17, 2008 | 9.400 | 9.450 | 8.960 | 9.000 | 358,691 | -0.30(-3.23%) |
Jan 16, 2008 | 9.320 | 9.400 | 9.150 | 9.300 | 395,086 | +0.02(+0.22%) |
Jan 15, 2008 | 9.110 | 9.300 | 9.110 | 9.280 | 633,060 | +0.12(+1.31%) |
Jan 14, 2008 | 8.940 | 9.280 | 8.940 | 9.160 | 211,360 | +0.19(+2.12%) |
Jan 11, 2008 | 8.940 | 9.090 | 8.810 | 8.970 | 793,750 | +0.06(+0.67%) |
Jan 10, 2008 | 8.800 | 8.950 | 8.740 | 8.910 | 226,897 | -0.05(-0.56%) |
Jan 09, 2008 | 9.070 | 9.070 | 8.660 | 8.960 | 517,911 | -0.16(-1.75%) |
Jan 08, 2008 | 9.030 | 9.200 | 9.000 | 9.120 | 389,822 | +0.18(+2.01%) |
Jan 07, 2008 | 8.970 | 9.090 | 8.800 | 8.940 | 243,757 | +0.03(+0.34%) |
Jan 04, 2008 | 8.940 | 9.110 | 8.810 | 8.910 | 577,079 | -0.03(-0.34%) |
Jan 03, 2008 | 8.970 | 9.130 | 8.800 | 8.940 | 259,346 | +0.05(+0.56%) |
Jan 02, 2008 | 8.750 | 8.920 | 8.750 | 8.890 | 122,476 | +0.16(+1.83%) |
Jan 01, 2008 | 8.730 | 8.730 | 8.730 | 8.730 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.800 | 8.880 | 8.730 | 8.730 | 238,814 | -0.14(-1.58%) |
Dec 28, 2007 | 8.850 | 8.900 | 8.750 | 8.870 | 687,654 | +0.07(+0.80%) |
Dec 27, 2007 | 8.550 | 9.130 | 8.480 | 8.800 | 237,318 | +0.13(+1.50%) |
Dec 26, 2007 | 8.750 | 8.870 | 8.670 | 8.670 | 417,129 | +0.00(+0.00%) |
Dec 24, 2007 | 8.750 | 8.870 | 8.670 | 8.670 | 417,129 | -0.04(-0.46%) |
Dec 21, 2007 | 8.560 | 8.820 | 8.400 | 8.710 | 1,627,854 | +0.19(+2.23%) |
Dec 20, 2007 | 8.650 | 8.760 | 8.420 | 8.520 | 793,193 | -0.16(-1.84%) |
Dec 19, 2007 | 8.690 | 8.820 | 8.570 | 8.680 | 509,621 | -0.04(-0.46%) |
Dec 18, 2007 | 8.620 | 8.760 | 8.520 | 8.720 | 247,629 | +0.05(+0.58%) |
Dec 17, 2007 | 8.760 | 8.930 | 8.640 | 8.670 | 449,014 | -0.27(-3.02%) |
Dec 14, 2007 | 9.050 | 9.150 | 8.850 | 8.940 | 310,342 | -0.10(-1.11%) |
Dec 13, 2007 | 9.030 | 9.220 | 9.030 | 9.040 | 248,706 | -0.01(-0.11%) |
Dec 12, 2007 | 9.220 | 9.230 | 8.980 | 9.050 | 572,061 | +0.02(+0.22%) |
Dec 11, 2007 | 8.730 | 9.600 | 8.730 | 9.030 | 911,439 | +0.31(+3.56%) |
Dec 10, 2007 | 8.300 | 8.730 | 8.300 | 8.720 | 401,328 | +0.40(+4.81%) |
Dec 07, 2007 | 8.430 | 8.520 | 8.160 | 8.320 | 2,884,188 | -0.23(-2.69%) |
Dec 06, 2007 | 8.500 | 8.550 | 8.340 | 8.550 | 144,189 | -0.05(-0.58%) |
Dec 05, 2007 | 8.890 | 8.890 | 8.480 | 8.600 | 390,156 | -0.05(-0.58%) |
Dec 04, 2007 | 7.730 | 8.880 | 7.730 | 8.650 | 1,000,224 | +0.87(+11.18%) |