Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.336 | 8.377 | 8.122 | 8.152 | 19,754,052 | -0.32(-3.79%) |
Feb 28, 2008 | 8.699 | 8.760 | 8.405 | 8.473 | 16,287,572 | -0.29(-3.34%) |
Feb 27, 2008 | 8.694 | 8.883 | 8.647 | 8.765 | 11,865,193 | -0.09(-1.01%) |
Feb 26, 2008 | 8.650 | 8.916 | 8.625 | 8.855 | 13,030,988 | +0.11(+1.28%) |
Feb 25, 2008 | 8.536 | 8.743 | 8.482 | 8.743 | 15,262,305 | +0.27(+3.21%) |
Feb 22, 2008 | 8.806 | 8.806 | 8.226 | 8.471 | 29,763,862 | -0.41(-4.60%) |
Feb 21, 2008 | 9.155 | 9.166 | 8.837 | 8.880 | 9,975,286 | -0.29(-3.17%) |
Feb 20, 2008 | 9.042 | 9.171 | 8.887 | 9.171 | 14,514,155 | -0.07(-0.77%) |
Feb 19, 2008 | 9.509 | 9.644 | 9.199 | 9.242 | 17,989,626 | -0.10(-1.04%) |
Feb 18, 2008 | 9.209 | 9.356 | 9.169 | 9.339 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.209 | 9.356 | 9.169 | 9.339 | 10,853,019 | +0.19(+2.04%) |
Feb 14, 2008 | 9.328 | 9.448 | 9.128 | 9.152 | 14,393,602 | +0.08(+0.87%) |
Feb 13, 2008 | 8.918 | 9.108 | 8.918 | 9.073 | 15,115,743 | +0.21(+2.38%) |
Feb 12, 2008 | 8.617 | 9.128 | 8.617 | 8.863 | 18,423,170 | +0.23(+2.62%) |
Feb 11, 2008 | 8.429 | 8.671 | 8.334 | 8.636 | 23,479,620 | -0.06(-0.65%) |
Feb 08, 2008 | 8.658 | 8.767 | 8.583 | 8.693 | 18,108,946 | -0.22(-2.50%) |
Feb 07, 2008 | 8.806 | 9.058 | 8.677 | 8.916 | 15,843,199 | -0.01(-0.11%) |
Feb 06, 2008 | 9.198 | 9.198 | 8.894 | 8.926 | 11,226,594 | -0.15(-1.70%) |
Feb 05, 2008 | 9.380 | 9.421 | 9.036 | 9.080 | 15,185,555 | -0.42(-4.47%) |
Feb 04, 2008 | 9.797 | 9.797 | 9.437 | 9.504 | 10,186,268 | -0.29(-2.92%) |
Feb 01, 2008 | 9.679 | 9.899 | 9.533 | 9.790 | 9,772,279 | +0.24(+2.47%) |
Jan 31, 2008 | 9.358 | 9.687 | 9.080 | 9.555 | 16,596,703 | -0.13(-1.30%) |
Jan 30, 2008 | 9.702 | 9.938 | 9.312 | 9.680 | 19,124,662 | -0.11(-1.12%) |
Jan 29, 2008 | 9.860 | 9.860 | 9.553 | 9.790 | 12,945,691 | -0.23(-2.34%) |
Jan 28, 2008 | 9.918 | 10.04 | 9.759 | 10.02 | 10,854,144 | +0.23(+2.39%) |
Jan 25, 2008 | 10.05 | 10.13 | 9.639 | 9.790 | 22,613,722 | +0.50(+5.42%) |
Jan 24, 2008 | 9.451 | 9.474 | 9.160 | 9.287 | 26,039,502 | -0.37(-3.80%) |
Jan 23, 2008 | 9.294 | 9.704 | 8.963 | 9.654 | 38,985,396 | -0.05(-0.47%) |
Jan 22, 2008 | 8.782 | 9.828 | 8.782 | 9.699 | 31,335,570 | -0.10(-1.06%) |
Jan 21, 2008 | 9.806 | 10.06 | 9.514 | 9.803 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.806 | 10.06 | 9.514 | 9.803 | 24,622,642 | -0.06(-0.57%) |
Jan 17, 2008 | 10.58 | 10.69 | 9.765 | 9.860 | 27,521,112 | -0.56(-5.36%) |
Jan 16, 2008 | 10.73 | 10.83 | 10.12 | 10.42 | 24,479,108 | +0.03(+0.33%) |
Jan 15, 2008 | 10.70 | 10.85 | 10.36 | 10.38 | 24,599,558 | -0.84(-7.51%) |
Jan 14, 2008 | 11.34 | 11.45 | 11.03 | 11.23 | 14,877,117 | -0.12(-1.04%) |
Jan 11, 2008 | 11.50 | 11.68 | 11.24 | 11.34 | 19,185,380 | -0.12(-1.01%) |
Jan 10, 2008 | 10.62 | 11.54 | 10.62 | 11.46 | 22,809,372 | +0.82(+7.70%) |
Jan 09, 2008 | 10.28 | 10.69 | 10.28 | 10.64 | 15,841,393 | +0.30(+2.95%) |
Jan 08, 2008 | 10.49 | 10.68 | 10.26 | 10.34 | 17,199,180 | -0.31(-2.92%) |
Jan 07, 2008 | 10.46 | 10.69 | 10.38 | 10.65 | 25,556,178 | +0.95(+9.81%) |
Jan 04, 2008 | 9.923 | 9.968 | 9.573 | 9.696 | 16,891,596 | -0.13(-1.34%) |
Jan 03, 2008 | 9.743 | 9.891 | 9.713 | 9.828 | 6,405,996 | +0.06(+0.56%) |
Jan 02, 2008 | 9.998 | 10.03 | 9.685 | 9.773 | 9,950,625 | +0.10(+1.06%) |
Jan 01, 2008 | 9.687 | 9.789 | 9.599 | 9.671 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.687 | 9.789 | 9.599 | 9.671 | 4,453,801 | +0.00(+0.00%) |
Dec 28, 2007 | 9.632 | 9.812 | 9.603 | 9.671 | 8,254,142 | +0.29(+3.07%) |
Dec 27, 2007 | 9.924 | 9.930 | 9.301 | 9.383 | 13,341,600 | -0.58(-5.79%) |
Dec 26, 2007 | 9.748 | 9.974 | 9.608 | 9.960 | 5,899,601 | +0.32(+3.36%) |
Dec 24, 2007 | 9.710 | 9.734 | 9.570 | 9.636 | 4,100,460 | +0.19(+2.07%) |
Dec 21, 2007 | 9.356 | 9.454 | 9.253 | 9.441 | 10,801,909 | +0.26(+2.81%) |
Dec 20, 2007 | 9.138 | 9.295 | 9.083 | 9.183 | 7,164,315 | +0.12(+1.28%) |
Dec 19, 2007 | 9.231 | 9.231 | 8.971 | 9.067 | 6,811,814 | -0.05(-0.59%) |
Dec 18, 2007 | 9.191 | 9.232 | 8.885 | 9.121 | 16,343,083 | +0.17(+1.93%) |
Dec 17, 2007 | 9.435 | 9.435 | 8.847 | 8.948 | 20,594,264 | -0.77(-7.94%) |
Dec 14, 2007 | 9.902 | 9.902 | 9.655 | 9.720 | 7,549,420 | -0.29(-2.94%) |
Dec 13, 2007 | 9.985 | 10.06 | 9.680 | 10.01 | 12,521,622 | -0.16(-1.59%) |
Dec 12, 2007 | 10.30 | 10.32 | 10.02 | 10.18 | 13,619,621 | +0.25(+2.57%) |
Dec 11, 2007 | 10.38 | 10.51 | 9.841 | 9.921 | 21,601,110 | -0.20(-1.99%) |
Dec 10, 2007 | 10.25 | 10.25 | 10.05 | 10.12 | 7,571,982 | +0.09(+0.93%) |
Dec 07, 2007 | 10.13 | 10.28 | 9.985 | 10.03 | 11,426,231 | +0.11(+1.16%) |
Dec 06, 2007 | 9.537 | 9.954 | 9.537 | 9.915 | 16,234,282 | +0.42(+4.40%) |
Dec 05, 2007 | 9.388 | 9.509 | 9.388 | 9.496 | 19,267,428 | +0.23(+2.51%) |
Dec 04, 2007 | 9.121 | 9.336 | 9.072 | 9.264 | 8,886,877 | +0.09(+0.98%) |