Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.701 | 7.774 | 7.299 | 7.356 | 4,146,813 | -0.44(-5.63%) |
Feb 28, 2008 | 7.818 | 7.905 | 7.680 | 7.795 | 4,502,507 | -0.08(-1.06%) |
Feb 27, 2008 | 8.001 | 8.142 | 7.703 | 7.878 | 6,775,115 | -0.13(-1.66%) |
Feb 26, 2008 | 7.910 | 8.343 | 7.910 | 8.012 | 7,340,509 | +0.06(+0.76%) |
Feb 25, 2008 | 7.894 | 8.019 | 7.737 | 7.952 | 6,255,965 | +0.04(+0.46%) |
Feb 22, 2008 | 8.171 | 8.171 | 7.724 | 7.915 | 6,445,944 | -0.20(-2.51%) |
Feb 21, 2008 | 8.158 | 8.435 | 7.978 | 8.119 | 10,321,771 | +0.27(+3.50%) |
Feb 20, 2008 | 7.865 | 7.910 | 7.703 | 7.844 | 5,553,857 | -0.02(-0.30%) |
Feb 19, 2008 | 7.724 | 8.082 | 7.724 | 7.868 | 6,561,903 | +0.24(+3.11%) |
Feb 18, 2008 | 7.557 | 7.714 | 7.542 | 7.630 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.557 | 7.714 | 7.542 | 7.630 | 4,287,495 | +0.03(+0.34%) |
Feb 14, 2008 | 7.842 | 7.842 | 7.505 | 7.604 | 3,666,306 | -0.24(-3.06%) |
Feb 13, 2008 | 7.607 | 7.860 | 7.583 | 7.844 | 4,820,166 | +0.32(+4.20%) |
Feb 12, 2008 | 7.753 | 7.787 | 7.432 | 7.529 | 4,808,870 | -0.17(-2.20%) |
Feb 11, 2008 | 7.818 | 7.818 | 7.536 | 7.698 | 3,458,119 | -0.02(-0.20%) |
Feb 08, 2008 | 7.701 | 8.111 | 7.612 | 7.714 | 3,609,600 | -0.02(-0.27%) |
Feb 07, 2008 | 7.442 | 7.795 | 7.340 | 7.735 | 5,922,241 | +0.27(+3.60%) |
Feb 06, 2008 | 7.367 | 7.581 | 7.231 | 7.466 | 6,086,176 | +0.26(+3.55%) |
Feb 05, 2008 | 7.309 | 7.461 | 7.194 | 7.210 | 4,221,977 | -0.22(-2.95%) |
Feb 04, 2008 | 7.782 | 7.782 | 7.401 | 7.429 | 6,842,268 | -0.36(-4.56%) |
Feb 01, 2008 | 7.445 | 7.784 | 7.414 | 7.784 | 8,042,511 | +0.39(+5.26%) |
Jan 31, 2008 | 6.988 | 7.416 | 6.904 | 7.395 | 5,891,008 | +0.29(+4.04%) |
Jan 30, 2008 | 7.098 | 7.283 | 6.967 | 7.108 | 4,795,313 | +0.03(+0.41%) |
Jan 29, 2008 | 7.087 | 7.226 | 6.962 | 7.079 | 3,809,317 | -0.04(-0.55%) |
Jan 28, 2008 | 6.586 | 7.119 | 6.586 | 7.119 | 9,406,887 | +0.49(+7.45%) |
Jan 25, 2008 | 6.380 | 6.884 | 6.340 | 6.625 | 10,804,774 | +0.43(+7.00%) |
Jan 24, 2008 | 6.262 | 6.351 | 6.139 | 6.191 | 4,817,896 | -0.03(-0.50%) |
Jan 23, 2008 | 6.006 | 6.257 | 5.815 | 6.223 | 7,337,369 | +0.15(+2.45%) |
Jan 22, 2008 | 5.732 | 6.155 | 5.721 | 6.074 | 6,655,292 | +0.04(+0.65%) |
Jan 21, 2008 | 5.923 | 6.058 | 5.789 | 6.035 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.923 | 6.058 | 5.789 | 6.035 | 5,777,668 | +0.20(+3.45%) |
Jan 17, 2008 | 6.165 | 6.223 | 5.797 | 5.834 | 7,528,201 | -0.30(-4.94%) |
Jan 16, 2008 | 6.228 | 6.348 | 6.066 | 6.137 | 5,559,325 | -0.13(-2.04%) |
Jan 15, 2008 | 6.416 | 6.440 | 6.184 | 6.265 | 6,746,390 | -0.20(-3.07%) |
Jan 14, 2008 | 6.510 | 6.545 | 6.427 | 6.463 | 4,185,739 | +0.01(+0.16%) |
Jan 11, 2008 | 6.588 | 6.643 | 6.429 | 6.453 | 4,271,974 | -0.20(-3.06%) |
Jan 10, 2008 | 6.552 | 6.782 | 6.523 | 6.656 | 5,265,615 | +0.04(+0.67%) |
Jan 09, 2008 | 6.489 | 6.633 | 6.400 | 6.612 | 8,238,949 | +0.13(+1.97%) |
Jan 08, 2008 | 6.818 | 6.850 | 6.466 | 6.484 | 7,279,740 | -0.30(-4.39%) |
Jan 07, 2008 | 6.902 | 6.933 | 6.554 | 6.782 | 9,382,938 | -0.10(-1.48%) |
Jan 04, 2008 | 7.147 | 7.147 | 6.821 | 6.884 | 6,246,078 | -0.38(-5.18%) |
Jan 03, 2008 | 7.233 | 7.340 | 7.207 | 7.260 | 4,798,071 | +0.05(+0.72%) |
Jan 02, 2008 | 7.296 | 7.427 | 7.158 | 7.207 | 3,812,598 | -0.04(-0.58%) |
Jan 01, 2008 | 7.495 | 7.495 | 7.249 | 7.249 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.495 | 7.495 | 7.249 | 7.249 | 5,220,044 | -0.24(-3.21%) |
Dec 28, 2007 | 7.312 | 7.510 | 7.223 | 7.489 | 5,804,107 | +0.24(+3.28%) |
Dec 27, 2007 | 7.429 | 7.429 | 7.181 | 7.252 | 4,849,224 | +0.02(+0.33%) |
Dec 26, 2007 | 7.254 | 7.338 | 7.137 | 7.228 | 4,887,618 | -0.11(-1.46%) |
Dec 24, 2007 | 7.184 | 7.338 | 7.163 | 7.335 | 1,795,406 | +0.11(+1.59%) |
Dec 21, 2007 | 7.145 | 7.369 | 7.145 | 7.220 | 6,608,056 | +0.19(+2.71%) |
Dec 20, 2007 | 6.758 | 7.113 | 6.638 | 7.030 | 6,472,137 | +0.37(+5.57%) |
Dec 19, 2007 | 6.790 | 6.881 | 6.659 | 6.659 | 4,928,942 | -0.16(-2.30%) |
Dec 18, 2007 | 6.842 | 6.945 | 6.656 | 6.816 | 5,402,958 | +0.01(+0.12%) |
Dec 17, 2007 | 7.095 | 7.121 | 6.800 | 6.808 | 5,534,709 | -0.34(-4.78%) |
Dec 14, 2007 | 7.158 | 7.356 | 7.048 | 7.150 | 6,009,307 | +0.09(+1.29%) |
Dec 13, 2007 | 7.205 | 7.205 | 6.907 | 7.058 | 2,746,092 | -0.10(-1.35%) |
Dec 12, 2007 | 7.262 | 7.492 | 7.048 | 7.155 | 5,355,698 | +0.08(+1.14%) |
Dec 11, 2007 | 7.327 | 7.536 | 7.066 | 7.074 | 6,202,238 | -0.22(-3.04%) |
Dec 10, 2007 | 7.129 | 7.497 | 7.069 | 7.296 | 6,663,012 | +0.17(+2.46%) |
Dec 07, 2007 | 7.061 | 7.207 | 7.027 | 7.121 | 3,266,130 | +0.09(+1.26%) |
Dec 06, 2007 | 6.703 | 7.077 | 6.659 | 7.032 | 5,197,397 | +0.33(+4.99%) |
Dec 05, 2007 | 6.557 | 6.865 | 6.557 | 6.698 | 6,106,012 | +0.17(+2.56%) |
Dec 04, 2007 | 6.463 | 6.549 | 6.385 | 6.531 | 3,668,830 | +0.03(+0.48%) |