Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.074 | 8.172 | 7.736 | 7.751 | 549,328 | -0.44(-5.39%) |
Feb 28, 2008 | 8.888 | 8.893 | 8.187 | 8.192 | 1,050,313 | -0.78(-8.74%) |
Feb 27, 2008 | 7.721 | 8.976 | 7.697 | 8.976 | 1,838,982 | +1.19(+15.30%) |
Feb 26, 2008 | 7.795 | 7.971 | 7.721 | 7.785 | 445,297 | -0.05(-0.69%) |
Feb 25, 2008 | 7.618 | 7.893 | 7.555 | 7.839 | 567,483 | +0.25(+3.36%) |
Feb 22, 2008 | 7.741 | 7.824 | 7.501 | 7.584 | 858,772 | -0.16(-2.09%) |
Feb 21, 2008 | 7.653 | 7.854 | 7.520 | 7.746 | 561,567 | +0.16(+2.13%) |
Feb 20, 2008 | 7.378 | 7.584 | 7.187 | 7.584 | 552,529 | +0.12(+1.64%) |
Feb 19, 2008 | 7.187 | 7.775 | 7.187 | 7.461 | 455,175 | +0.42(+5.99%) |
Feb 18, 2008 | 7.206 | 7.246 | 6.907 | 7.040 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.206 | 7.246 | 6.907 | 7.040 | 251,716 | -0.20(-2.71%) |
Feb 14, 2008 | 7.422 | 7.510 | 7.113 | 7.236 | 370,434 | -0.18(-2.38%) |
Feb 13, 2008 | 7.157 | 7.432 | 7.157 | 7.412 | 220,710 | +0.33(+4.71%) |
Feb 12, 2008 | 6.996 | 7.309 | 6.981 | 7.079 | 210,919 | +0.11(+1.55%) |
Feb 11, 2008 | 6.902 | 7.123 | 6.819 | 6.971 | 419,595 | +0.12(+1.79%) |
Feb 08, 2008 | 6.961 | 6.986 | 6.770 | 6.849 | 263,363 | -0.15(-2.10%) |
Feb 07, 2008 | 6.868 | 7.099 | 6.780 | 6.996 | 408,987 | +0.10(+1.42%) |
Feb 06, 2008 | 6.878 | 7.187 | 6.790 | 6.898 | 279,662 | +0.09(+1.30%) |
Feb 05, 2008 | 6.986 | 7.054 | 6.809 | 6.809 | 263,547 | -0.32(-4.54%) |
Feb 04, 2008 | 6.966 | 7.167 | 6.824 | 7.133 | 408,047 | +0.20(+2.83%) |
Feb 01, 2008 | 6.829 | 6.971 | 6.716 | 6.937 | 402,342 | +0.14(+2.09%) |
Jan 31, 2008 | 6.540 | 7.010 | 6.496 | 6.795 | 480,994 | +0.16(+2.36%) |
Jan 30, 2008 | 6.731 | 6.937 | 6.618 | 6.638 | 290,677 | -0.15(-2.24%) |
Jan 29, 2008 | 6.775 | 6.844 | 6.721 | 6.790 | 268,238 | +0.03(+0.44%) |
Jan 28, 2008 | 6.692 | 6.809 | 6.579 | 6.760 | 331,269 | +0.04(+0.66%) |
Jan 25, 2008 | 6.603 | 6.795 | 6.476 | 6.716 | 574,010 | +0.20(+3.01%) |
Jan 24, 2008 | 6.594 | 6.755 | 6.471 | 6.520 | 532,398 | -0.10(-1.48%) |
Jan 23, 2008 | 6.329 | 6.662 | 6.211 | 6.618 | 708,436 | +0.09(+1.35%) |
Jan 22, 2008 | 6.246 | 6.780 | 6.133 | 6.530 | 396,340 | +0.09(+1.45%) |
Jan 21, 2008 | 6.505 | 6.711 | 6.314 | 6.437 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.505 | 6.711 | 6.314 | 6.437 | 513,101 | -0.08(-1.28%) |
Jan 17, 2008 | 6.888 | 7.020 | 6.510 | 6.520 | 360,439 | -0.34(-5.00%) |
Jan 16, 2008 | 6.809 | 7.030 | 6.746 | 6.863 | 387,773 | +0.02(+0.36%) |
Jan 15, 2008 | 7.059 | 7.084 | 6.809 | 6.839 | 355,952 | -0.33(-4.65%) |
Jan 14, 2008 | 7.206 | 7.246 | 7.020 | 7.172 | 495,069 | +0.06(+0.83%) |
Jan 11, 2008 | 7.378 | 7.505 | 7.059 | 7.113 | 864,157 | -0.33(-4.48%) |
Jan 10, 2008 | 7.844 | 7.878 | 7.412 | 7.447 | 843,749 | -0.53(-6.70%) |
Jan 09, 2008 | 7.030 | 8.133 | 7.001 | 7.981 | 1,702,933 | +1.06(+15.38%) |
Jan 08, 2008 | 7.246 | 7.476 | 6.912 | 6.917 | 469,571 | -0.28(-3.95%) |
Jan 07, 2008 | 7.059 | 7.339 | 7.059 | 7.202 | 836,099 | +0.27(+3.96%) |
Jan 04, 2008 | 7.197 | 7.241 | 6.922 | 6.927 | 334,941 | -0.35(-4.85%) |
Jan 03, 2008 | 7.765 | 7.780 | 7.275 | 7.280 | 460,595 | -0.44(-5.65%) |
Jan 02, 2008 | 7.839 | 7.912 | 7.702 | 7.716 | 411,027 | -0.17(-2.11%) |
Jan 01, 2008 | 7.927 | 8.030 | 7.878 | 7.883 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.927 | 8.030 | 7.878 | 7.883 | 353,504 | -0.10(-1.29%) |
Dec 28, 2007 | 7.991 | 8.118 | 7.981 | 7.986 | 309,035 | +0.07(+0.93%) |
Dec 27, 2007 | 8.226 | 8.226 | 7.912 | 7.912 | 367,375 | -0.30(-3.64%) |
Dec 26, 2007 | 8.040 | 8.319 | 7.981 | 8.211 | 299,603 | +0.09(+1.09%) |
Dec 24, 2007 | 7.805 | 8.162 | 7.805 | 8.123 | 154,415 | +0.28(+3.56%) |
Dec 21, 2007 | 7.839 | 7.868 | 7.770 | 7.844 | 1,011,964 | +0.17(+2.24%) |
Dec 20, 2007 | 7.721 | 7.765 | 7.496 | 7.672 | 593,389 | +0.02(+0.26%) |
Dec 19, 2007 | 7.643 | 7.760 | 7.550 | 7.653 | 456,312 | -0.02(-0.26%) |
Dec 18, 2007 | 7.569 | 7.711 | 7.481 | 7.672 | 669,475 | +0.18(+2.42%) |
Dec 17, 2007 | 7.589 | 7.628 | 7.403 | 7.491 | 580,946 | -0.16(-2.05%) |
Dec 14, 2007 | 7.809 | 7.809 | 7.613 | 7.648 | 516,358 | -0.20(-2.50%) |
Dec 13, 2007 | 7.657 | 7.927 | 7.643 | 7.844 | 499,148 | +0.10(+1.33%) |
Dec 12, 2007 | 7.957 | 8.153 | 7.623 | 7.741 | 550,169 | -0.01(-0.13%) |
Dec 11, 2007 | 7.986 | 8.187 | 7.716 | 7.751 | 470,140 | -0.28(-3.54%) |
Dec 10, 2007 | 7.844 | 8.094 | 7.844 | 8.035 | 432,650 | +0.20(+2.50%) |
Dec 07, 2007 | 7.677 | 7.961 | 7.648 | 7.839 | 448,152 | +0.16(+2.11%) |
Dec 06, 2007 | 7.206 | 7.721 | 7.197 | 7.677 | 725,163 | +0.43(+5.95%) |
Dec 05, 2007 | 7.157 | 7.368 | 7.069 | 7.246 | 535,661 | +0.19(+2.64%) |
Dec 04, 2007 | 7.241 | 7.314 | 7.059 | 7.059 | 514,665 | -0.27(-3.74%) |