Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.626 | 8.666 | 8.494 | 8.500 | 2,199,595 | -0.39(-4.44%) |
Feb 28, 2008 | 8.838 | 8.941 | 8.815 | 8.895 | 2,271,776 | +0.02(+0.26%) |
Feb 27, 2008 | 8.769 | 8.952 | 8.758 | 8.872 | 1,722,228 | -0.08(-0.90%) |
Feb 26, 2008 | 8.763 | 8.992 | 8.752 | 8.952 | 3,056,340 | +0.25(+2.83%) |
Feb 25, 2008 | 8.523 | 8.718 | 8.426 | 8.706 | 3,522,374 | +0.40(+4.82%) |
Feb 22, 2008 | 8.454 | 8.454 | 8.128 | 8.305 | 2,821,572 | -0.09(-1.02%) |
Feb 21, 2008 | 8.449 | 8.512 | 8.351 | 8.391 | 2,859,594 | +0.20(+2.45%) |
Feb 20, 2008 | 8.065 | 8.220 | 8.008 | 8.191 | 2,752,378 | +0.11(+1.35%) |
Feb 19, 2008 | 8.271 | 8.271 | 8.054 | 8.082 | 2,070,985 | +0.23(+2.99%) |
Feb 18, 2008 | 7.825 | 7.853 | 7.710 | 7.848 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.825 | 7.853 | 7.710 | 7.848 | 1,559,100 | +0.01(+0.07%) |
Feb 14, 2008 | 7.991 | 8.008 | 7.819 | 7.842 | 2,170,032 | -0.23(-2.91%) |
Feb 13, 2008 | 8.122 | 8.122 | 7.951 | 8.077 | 7,010,610 | +0.18(+2.25%) |
Feb 12, 2008 | 7.727 | 8.008 | 7.699 | 7.899 | 2,458,682 | +0.32(+4.23%) |
Feb 11, 2008 | 7.739 | 7.745 | 7.487 | 7.579 | 2,491,357 | -0.22(-2.79%) |
Feb 08, 2008 | 7.848 | 7.916 | 7.739 | 7.796 | 1,481,245 | -0.23(-2.92%) |
Feb 07, 2008 | 7.996 | 8.082 | 7.905 | 8.031 | 1,891,051 | -0.07(-0.85%) |
Feb 06, 2008 | 8.174 | 8.243 | 8.088 | 8.099 | 1,888,092 | +0.01(+0.14%) |
Feb 05, 2008 | 8.277 | 8.294 | 8.054 | 8.088 | 2,832,644 | -0.44(-5.10%) |
Feb 04, 2008 | 8.597 | 8.603 | 8.494 | 8.523 | 2,112,629 | -0.22(-2.55%) |
Feb 01, 2008 | 8.586 | 8.769 | 8.523 | 8.746 | 3,122,504 | +0.23(+2.76%) |
Jan 31, 2008 | 8.202 | 8.597 | 8.168 | 8.512 | 2,328,804 | -0.18(-2.04%) |
Jan 30, 2008 | 8.637 | 8.895 | 8.609 | 8.689 | 2,212,796 | +0.05(+0.60%) |
Jan 29, 2008 | 8.700 | 8.700 | 8.557 | 8.637 | 2,212,796 | -0.02(-0.20%) |
Jan 28, 2008 | 8.460 | 8.660 | 8.317 | 8.655 | 4,400,435 | +0.31(+3.70%) |
Jan 25, 2008 | 8.866 | 8.884 | 8.307 | 8.346 | 4,593,783 | -0.64(-7.07%) |
Jan 24, 2008 | 8.718 | 9.010 | 8.718 | 8.981 | 5,468,438 | +0.62(+7.39%) |
Jan 23, 2008 | 7.951 | 8.380 | 7.830 | 8.363 | 6,363,013 | -0.15(-1.75%) |
Jan 22, 2008 | 8.059 | 8.546 | 8.048 | 8.512 | 4,975,355 | -0.25(-2.81%) |
Jan 21, 2008 | 9.015 | 9.055 | 8.689 | 8.758 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.015 | 9.055 | 8.689 | 8.758 | 4,559,887 | -0.31(-3.47%) |
Jan 17, 2008 | 9.422 | 9.462 | 9.023 | 9.073 | 3,377,120 | -0.27(-2.94%) |
Jan 16, 2008 | 9.410 | 9.502 | 9.301 | 9.347 | 3,193,058 | -0.19(-1.98%) |
Jan 15, 2008 | 9.708 | 9.748 | 9.525 | 9.536 | 2,542,112 | -0.33(-3.31%) |
Jan 14, 2008 | 9.845 | 9.874 | 9.771 | 9.862 | 1,647,717 | +0.23(+2.44%) |
Jan 11, 2008 | 9.696 | 9.736 | 9.565 | 9.628 | 2,240,416 | -0.03(-0.30%) |
Jan 10, 2008 | 9.473 | 9.708 | 9.439 | 9.656 | 3,060,543 | +0.04(+0.42%) |
Jan 09, 2008 | 9.513 | 9.616 | 9.433 | 9.616 | 2,547,579 | +0.20(+2.13%) |
Jan 08, 2008 | 9.679 | 9.758 | 9.416 | 9.416 | 1,615,743 | -0.39(-3.97%) |
Jan 07, 2008 | 9.725 | 9.805 | 9.674 | 9.805 | 1,724,324 | +0.05(+0.47%) |
Jan 04, 2008 | 9.880 | 9.891 | 9.742 | 9.759 | 1,253,395 | -0.22(-2.18%) |
Jan 03, 2008 | 9.988 | 10.04 | 9.948 | 9.977 | 1,510,863 | -0.05(-0.51%) |
Jan 02, 2008 | 10.11 | 10.12 | 10.000 | 10.03 | 2,187,406 | -0.01(-0.06%) |
Jan 01, 2008 | 10.02 | 10.15 | 10.02 | 10.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.02 | 10.15 | 10.02 | 10.03 | 1,831,260 | -0.17(-1.68%) |
Dec 28, 2007 | 10.21 | 10.24 | 10.16 | 10.21 | 1,582,814 | +0.17(+1.71%) |
Dec 27, 2007 | 10.08 | 10.11 | 10.02 | 10.03 | 1,167,616 | +0.06(+0.57%) |
Dec 26, 2007 | 9.954 | 9.983 | 9.897 | 9.977 | 954,398 | +0.03(+0.35%) |
Dec 24, 2007 | 9.960 | 9.960 | 9.817 | 9.943 | 584,960 | +0.10(+0.99%) |
Dec 21, 2007 | 9.777 | 9.845 | 9.745 | 9.845 | 1,419,292 | +0.18(+1.90%) |
Dec 20, 2007 | 9.622 | 9.719 | 9.548 | 9.662 | 1,733,661 | +0.07(+0.78%) |
Dec 19, 2007 | 9.628 | 9.696 | 9.513 | 9.588 | 1,826,313 | -0.17(-1.76%) |
Dec 18, 2007 | 9.822 | 9.828 | 9.622 | 9.759 | 1,633,968 | +0.07(+0.71%) |
Dec 17, 2007 | 9.782 | 9.840 | 9.674 | 9.691 | 1,949,081 | -0.22(-2.20%) |
Dec 14, 2007 | 10.05 | 10.11 | 9.908 | 9.908 | 2,387,253 | -0.42(-4.05%) |
Dec 13, 2007 | 10.29 | 10.35 | 10.18 | 10.33 | 1,826,002 | +0.07(+0.67%) |
Dec 12, 2007 | 10.43 | 10.47 | 10.13 | 10.26 | 1,971,355 | +0.15(+1.47%) |
Dec 11, 2007 | 10.41 | 10.49 | 10.07 | 10.11 | 2,100,112 | -0.38(-3.66%) |
Dec 10, 2007 | 10.42 | 10.55 | 10.41 | 10.49 | 1,186,124 | +0.11(+1.05%) |
Dec 07, 2007 | 10.39 | 10.44 | 10.34 | 10.38 | 1,035,293 | +0.05(+0.50%) |
Dec 06, 2007 | 10.19 | 10.33 | 10.15 | 10.33 | 2,421,916 | +0.24(+2.38%) |
Dec 05, 2007 | 10.10 | 10.17 | 10.02 | 10.09 | 5,393,974 | +0.06(+0.57%) |
Dec 04, 2007 | 9.920 | 10.10 | 9.920 | 10.03 | 1,377,974 | +0.01(+0.06%) |