Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.397 | 7.397 | 7.281 | 7.333 | 516,186 | -0.15(-2.03%) |
Feb 28, 2008 | 7.576 | 7.576 | 7.452 | 7.484 | 311,014 | -0.10(-1.37%) |
Feb 27, 2008 | 7.520 | 7.636 | 7.520 | 7.588 | 333,874 | +0.02(+0.26%) |
Feb 26, 2008 | 7.468 | 7.588 | 7.448 | 7.568 | 634,044 | +0.10(+1.28%) |
Feb 25, 2008 | 7.393 | 7.472 | 7.297 | 7.472 | 515,088 | +0.12(+1.63%) |
Feb 22, 2008 | 7.277 | 7.377 | 7.213 | 7.353 | 418,721 | +0.07(+0.99%) |
Feb 21, 2008 | 7.381 | 7.381 | 7.249 | 7.281 | 403,556 | -0.06(-0.82%) |
Feb 20, 2008 | 7.217 | 7.368 | 7.217 | 7.341 | 489,155 | +0.06(+0.82%) |
Feb 19, 2008 | 7.321 | 7.361 | 7.273 | 7.281 | 399,763 | +0.01(+0.11%) |
Feb 18, 2008 | 7.253 | 7.301 | 7.221 | 7.273 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.253 | 7.301 | 7.221 | 7.273 | 582,214 | -0.05(-0.65%) |
Feb 14, 2008 | 7.432 | 7.444 | 7.321 | 7.321 | 646,943 | -0.11(-1.45%) |
Feb 13, 2008 | 7.448 | 7.460 | 7.413 | 7.428 | 348,487 | +0.03(+0.38%) |
Feb 12, 2008 | 7.373 | 7.500 | 7.349 | 7.401 | 445,666 | +0.02(+0.32%) |
Feb 11, 2008 | 7.321 | 7.389 | 7.277 | 7.377 | 270,458 | +0.06(+0.82%) |
Feb 08, 2008 | 7.321 | 7.413 | 7.285 | 7.317 | 297,779 | -0.04(-0.60%) |
Feb 07, 2008 | 7.297 | 7.417 | 7.281 | 7.361 | 391,259 | +0.01(+0.16%) |
Feb 06, 2008 | 7.456 | 7.528 | 7.345 | 7.349 | 482,851 | -0.06(-0.81%) |
Feb 05, 2008 | 7.504 | 7.504 | 7.401 | 7.409 | 543,116 | -0.17(-2.21%) |
Feb 04, 2008 | 7.604 | 7.648 | 7.568 | 7.576 | 350,186 | -0.04(-0.47%) |
Feb 01, 2008 | 7.580 | 7.664 | 7.572 | 7.612 | 440,473 | +0.06(+0.79%) |
Jan 31, 2008 | 7.401 | 7.580 | 7.377 | 7.552 | 487,275 | +0.08(+1.12%) |
Jan 30, 2008 | 7.480 | 7.655 | 7.440 | 7.468 | 553,699 | -0.06(-0.79%) |
Jan 29, 2008 | 7.480 | 7.536 | 7.405 | 7.528 | 394,457 | +0.13(+1.72%) |
Jan 28, 2008 | 7.181 | 7.401 | 7.157 | 7.401 | 397,039 | +0.22(+3.06%) |
Jan 25, 2008 | 7.337 | 7.381 | 7.149 | 7.181 | 492,288 | -0.10(-1.42%) |
Jan 24, 2008 | 7.241 | 7.301 | 7.221 | 7.285 | 695,884 | +0.10(+1.44%) |
Jan 23, 2008 | 6.886 | 7.189 | 6.854 | 7.181 | 752,697 | +0.10(+1.41%) |
Jan 22, 2008 | 7.018 | 7.161 | 6.782 | 7.081 | 752,707 | -0.20(-2.79%) |
Jan 21, 2008 | 7.389 | 7.432 | 7.165 | 7.285 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.389 | 7.432 | 7.165 | 7.285 | 692,670 | -0.07(-0.98%) |
Jan 17, 2008 | 7.536 | 7.549 | 7.305 | 7.357 | 841,954 | -0.15(-2.02%) |
Jan 16, 2008 | 7.580 | 7.640 | 7.468 | 7.508 | 694,427 | -0.18(-2.34%) |
Jan 15, 2008 | 7.788 | 7.788 | 7.644 | 7.688 | 387,577 | -0.15(-1.93%) |
Jan 14, 2008 | 7.891 | 7.903 | 7.819 | 7.839 | 285,422 | -0.05(-0.61%) |
Jan 11, 2008 | 7.947 | 7.947 | 7.847 | 7.887 | 322,093 | -0.08(-1.00%) |
Jan 10, 2008 | 7.947 | 7.999 | 7.855 | 7.967 | 430,617 | -0.00(-0.05%) |
Jan 09, 2008 | 7.867 | 7.971 | 7.780 | 7.971 | 417,392 | +0.11(+1.42%) |
Jan 08, 2008 | 7.975 | 8.035 | 7.859 | 7.859 | 476,582 | -0.08(-1.05%) |
Jan 07, 2008 | 7.983 | 8.282 | 7.843 | 7.943 | 832,464 | -0.04(-0.55%) |
Jan 04, 2008 | 8.035 | 8.035 | 7.939 | 7.987 | 441,681 | -0.10(-1.28%) |
Jan 03, 2008 | 8.091 | 8.187 | 8.055 | 8.091 | 356,099 | +0.03(+0.40%) |
Jan 02, 2008 | 8.198 | 8.238 | 8.035 | 8.059 | 347,660 | -0.19(-2.32%) |
Jan 01, 2008 | 8.202 | 8.250 | 8.143 | 8.250 | 245,821 | +0.00(+0.00%) |
Dec 31, 2007 | 8.202 | 8.250 | 8.143 | 8.250 | 245,821 | +0.03(+0.39%) |
Dec 28, 2007 | 8.206 | 8.242 | 8.159 | 8.218 | 292,600 | +0.02(+0.24%) |
Dec 27, 2007 | 8.250 | 8.270 | 8.179 | 8.198 | 330,866 | -0.10(-1.20%) |
Dec 26, 2007 | 8.358 | 8.629 | 8.222 | 8.298 | 314,435 | +0.02(+0.24%) |
Dec 24, 2007 | 8.183 | 8.278 | 8.183 | 8.278 | 196,514 | +0.12(+1.47%) |
Dec 21, 2007 | 8.055 | 8.179 | 8.051 | 8.159 | 389,770 | +0.10(+1.29%) |
Dec 20, 2007 | 8.023 | 8.055 | 7.907 | 8.055 | 482,262 | +0.01(+0.10%) |
Dec 19, 2007 | 7.983 | 8.087 | 7.919 | 8.047 | 490,423 | +0.01(+0.15%) |
Dec 18, 2007 | 8.007 | 8.051 | 7.939 | 8.035 | 518,356 | +0.07(+0.85%) |
Dec 17, 2007 | 8.079 | 8.187 | 7.959 | 7.967 | 512,842 | -0.12(-1.43%) |
Dec 14, 2007 | 8.163 | 8.193 | 8.055 | 8.083 | 349,665 | -0.11(-1.32%) |
Dec 13, 2007 | 8.127 | 8.206 | 8.063 | 8.191 | 392,276 | +0.00(+0.05%) |
Dec 12, 2007 | 8.298 | 8.342 | 8.099 | 8.187 | 442,658 | +0.02(+0.20%) |
Dec 11, 2007 | 8.370 | 8.414 | 8.139 | 8.171 | 389,269 | -0.22(-2.57%) |
Dec 10, 2007 | 8.143 | 8.434 | 8.143 | 8.386 | 416,590 | -0.16(-1.91%) |
Dec 07, 2007 | 8.534 | 8.657 | 8.521 | 8.550 | 351,169 | -0.02(-0.23%) |
Dec 06, 2007 | 8.366 | 8.570 | 8.366 | 8.570 | 318,333 | +0.16(+1.90%) |
Dec 05, 2007 | 8.338 | 8.414 | 8.338 | 8.410 | 371,221 | +0.10(+1.25%) |
Dec 04, 2007 | 8.234 | 8.338 | 8.234 | 8.306 | 232,608 | -0.03(-0.38%) |