Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.332 | 7.408 | 7.115 | 7.173 | 271,607 | -0.23(-3.17%) |
Feb 28, 2008 | 7.621 | 7.621 | 7.315 | 7.408 | 191,522 | -0.26(-3.35%) |
Feb 27, 2008 | 7.448 | 7.838 | 7.448 | 7.665 | 284,460 | +0.10(+1.35%) |
Feb 26, 2008 | 7.452 | 7.745 | 7.452 | 7.563 | 172,475 | +0.08(+1.01%) |
Feb 25, 2008 | 7.474 | 7.612 | 7.355 | 7.488 | 403,042 | +0.01(+0.18%) |
Feb 22, 2008 | 7.660 | 7.816 | 7.293 | 7.474 | 256,137 | -0.14(-1.81%) |
Feb 21, 2008 | 7.989 | 8.099 | 7.581 | 7.612 | 302,619 | -0.31(-3.86%) |
Feb 20, 2008 | 7.856 | 7.958 | 7.709 | 7.918 | 294,437 | +0.03(+0.34%) |
Feb 19, 2008 | 7.847 | 8.059 | 7.816 | 7.891 | 240,961 | +0.18(+2.36%) |
Feb 18, 2008 | 7.984 | 7.984 | 7.709 | 7.709 | 348,324 | +0.00(+0.00%) |
Feb 15, 2008 | 7.984 | 7.984 | 7.709 | 7.709 | 348,324 | -0.34(-4.24%) |
Feb 14, 2008 | 8.547 | 8.547 | 7.758 | 8.051 | 614,692 | -0.50(-5.81%) |
Feb 13, 2008 | 7.984 | 8.804 | 7.882 | 8.547 | 505,228 | +0.70(+8.86%) |
Feb 12, 2008 | 8.405 | 8.667 | 7.816 | 7.851 | 654,420 | -0.53(-6.35%) |
Feb 11, 2008 | 8.139 | 8.831 | 8.108 | 8.383 | 796,440 | +0.23(+2.83%) |
Feb 08, 2008 | 8.361 | 8.445 | 8.139 | 8.153 | 366,359 | -0.21(-2.49%) |
Feb 07, 2008 | 8.255 | 8.467 | 7.993 | 8.361 | 399,417 | +0.08(+0.91%) |
Feb 06, 2008 | 8.826 | 8.937 | 8.286 | 8.286 | 552,775 | -0.45(-5.18%) |
Feb 05, 2008 | 9.150 | 9.376 | 8.662 | 8.738 | 273,585 | -0.61(-6.54%) |
Feb 04, 2008 | 9.966 | 10.09 | 9.345 | 9.350 | 492,569 | -0.66(-6.64%) |
Feb 01, 2008 | 9.292 | 10.36 | 9.256 | 10.01 | 667,638 | +0.76(+8.24%) |
Jan 31, 2008 | 8.569 | 9.292 | 8.512 | 9.252 | 387,394 | +0.64(+7.47%) |
Jan 30, 2008 | 8.547 | 8.875 | 8.534 | 8.609 | 292,123 | +0.02(+0.21%) |
Jan 29, 2008 | 8.826 | 8.840 | 8.414 | 8.591 | 195,797 | -0.16(-1.87%) |
Jan 28, 2008 | 8.640 | 9.008 | 8.512 | 8.755 | 195,982 | +0.12(+1.33%) |
Jan 25, 2008 | 8.787 | 8.893 | 8.476 | 8.640 | 243,029 | -0.05(-0.61%) |
Jan 24, 2008 | 8.911 | 8.968 | 8.467 | 8.693 | 491,554 | -0.15(-1.65%) |
Jan 23, 2008 | 8.210 | 9.057 | 8.161 | 8.840 | 1,192,382 | +0.42(+4.95%) |
Jan 22, 2008 | 8.263 | 9.296 | 8.157 | 8.423 | 438,919 | -0.23(-2.66%) |
Jan 21, 2008 | 8.760 | 8.915 | 8.392 | 8.654 | 375,700 | +0.00(+0.00%) |
Jan 18, 2008 | 8.760 | 8.915 | 8.392 | 8.654 | 375,700 | -0.09(-1.06%) |
Jan 17, 2008 | 9.048 | 9.199 | 8.525 | 8.747 | 283,869 | -0.30(-3.28%) |
Jan 16, 2008 | 9.233 | 9.487 | 8.693 | 9.044 | 543,567 | -0.25(-2.67%) |
Jan 15, 2008 | 9.265 | 9.323 | 9.030 | 9.292 | 580,987 | +0.03(+0.29%) |
Jan 14, 2008 | 9.389 | 9.487 | 8.884 | 9.265 | 308,141 | -0.04(-0.48%) |
Jan 11, 2008 | 9.256 | 9.562 | 8.698 | 9.310 | 534,528 | +0.00(+0.00%) |
Jan 10, 2008 | 9.412 | 9.540 | 9.199 | 9.310 | 827,664 | -0.25(-2.64%) |
Jan 09, 2008 | 9.137 | 9.620 | 8.982 | 9.562 | 804,279 | +0.30(+3.21%) |
Jan 08, 2008 | 9.895 | 10.36 | 9.088 | 9.265 | 1,121,579 | -0.73(-7.32%) |
Jan 07, 2008 | 10.28 | 10.29 | 9.797 | 9.997 | 600,095 | -0.13(-1.31%) |
Jan 04, 2008 | 10.35 | 10.35 | 9.797 | 10.13 | 628,680 | -0.32(-3.05%) |
Jan 03, 2008 | 10.40 | 10.76 | 10.37 | 10.45 | 639,273 | +0.09(+0.90%) |
Jan 02, 2008 | 11.65 | 11.65 | 10.21 | 10.36 | 1,072,318 | -1.37(-11.65%) |
Jan 01, 2008 | 11.64 | 12.09 | 11.30 | 11.72 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.64 | 12.09 | 11.30 | 11.72 | 719,628 | -0.09(-0.75%) |
Dec 28, 2007 | 12.51 | 12.62 | 11.64 | 11.81 | 435,786 | -0.62(-4.99%) |
Dec 27, 2007 | 12.87 | 12.87 | 12.12 | 12.43 | 385,262 | -0.42(-3.28%) |
Dec 26, 2007 | 12.68 | 13.35 | 12.68 | 12.85 | 351,390 | +0.12(+0.98%) |
Dec 24, 2007 | 13.32 | 13.49 | 12.51 | 12.73 | 297,805 | -0.83(-6.15%) |
Dec 21, 2007 | 14.52 | 14.52 | 13.09 | 13.56 | 1,074,763 | +1.48(+12.22%) |
Dec 20, 2007 | 11.56 | 12.09 | 11.41 | 12.08 | 1,281,774 | +0.52(+4.52%) |
Dec 19, 2007 | 11.46 | 11.63 | 11.20 | 11.56 | 867,397 | +0.03(+0.27%) |
Dec 18, 2007 | 12.10 | 12.10 | 10.95 | 11.53 | 1,919,055 | -0.94(-7.57%) |
Dec 17, 2007 | 14.06 | 14.19 | 12.35 | 12.47 | 991,942 | -1.82(-12.74%) |
Dec 14, 2007 | 14.88 | 14.92 | 14.30 | 14.30 | 275,501 | -0.54(-3.65%) |
Dec 13, 2007 | 14.76 | 14.92 | 14.35 | 14.84 | 165,204 | -0.04(-0.30%) |
Dec 12, 2007 | 15.40 | 15.70 | 14.70 | 14.88 | 165,241 | +0.06(+0.42%) |
Dec 11, 2007 | 15.48 | 15.67 | 14.70 | 14.82 | 273,529 | -0.62(-3.99%) |
Dec 10, 2007 | 15.85 | 15.86 | 15.22 | 15.44 | 339,879 | -0.33(-2.11%) |
Dec 07, 2007 | 15.82 | 15.96 | 15.64 | 15.77 | 218,586 | -0.04(-0.22%) |
Dec 06, 2007 | 15.13 | 15.95 | 15.13 | 15.80 | 256,013 | +0.69(+4.55%) |
Dec 05, 2007 | 16.45 | 16.45 | 15.05 | 15.12 | 391,925 | -0.84(-5.28%) |
Dec 04, 2007 | 15.82 | 16.35 | 15.82 | 15.96 | 158,176 | -0.04(-0.22%) |