Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.187 | 8.202 | 7.805 | 7.852 | 2,184,243 | -0.36(-4.44%) |
Feb 28, 2008 | 8.504 | 8.518 | 8.216 | 8.216 | 1,308,776 | -0.28(-3.31%) |
Feb 27, 2008 | 8.518 | 8.630 | 8.382 | 8.497 | 1,286,379 | -0.10(-1.17%) |
Feb 26, 2008 | 8.378 | 8.638 | 8.233 | 8.598 | 2,025,582 | +0.28(+3.33%) |
Feb 25, 2008 | 8.028 | 8.367 | 7.933 | 8.321 | 1,731,773 | +0.23(+2.90%) |
Feb 22, 2008 | 7.969 | 8.112 | 7.908 | 8.086 | 1,470,122 | +0.11(+1.39%) |
Feb 21, 2008 | 8.183 | 8.290 | 7.919 | 7.975 | 2,046,234 | -0.15(-1.86%) |
Feb 20, 2008 | 8.070 | 8.158 | 7.948 | 8.126 | 3,428,521 | +0.00(+0.03%) |
Feb 19, 2008 | 8.376 | 8.481 | 8.089 | 8.124 | 1,587,379 | -0.21(-2.49%) |
Feb 18, 2008 | 8.403 | 8.420 | 8.219 | 8.332 | 1,824,371 | +0.00(+0.00%) |
Feb 15, 2008 | 8.403 | 8.420 | 8.219 | 8.332 | 1,824,371 | -0.09(-1.12%) |
Feb 14, 2008 | 8.657 | 8.713 | 8.376 | 8.426 | 2,085,421 | -0.23(-2.66%) |
Feb 13, 2008 | 8.594 | 8.718 | 8.523 | 8.657 | 1,417,974 | +0.09(+1.08%) |
Feb 12, 2008 | 8.720 | 8.802 | 8.493 | 8.565 | 2,271,196 | -0.13(-1.45%) |
Feb 11, 2008 | 8.481 | 8.716 | 8.342 | 8.690 | 2,939,844 | +0.25(+2.91%) |
Feb 08, 2008 | 8.267 | 8.651 | 8.254 | 8.445 | 3,120,555 | +0.16(+1.98%) |
Feb 07, 2008 | 7.883 | 8.409 | 7.877 | 8.281 | 3,392,634 | +0.34(+4.25%) |
Feb 06, 2008 | 7.994 | 8.179 | 7.864 | 7.944 | 2,840,279 | +0.01(+0.16%) |
Feb 05, 2008 | 8.011 | 8.214 | 7.912 | 7.931 | 2,509,271 | -0.24(-2.95%) |
Feb 04, 2008 | 8.367 | 8.367 | 8.097 | 8.172 | 2,996,074 | -0.17(-2.06%) |
Feb 01, 2008 | 8.149 | 8.449 | 8.009 | 8.344 | 4,090,441 | +0.26(+3.24%) |
Jan 31, 2008 | 7.445 | 8.365 | 7.340 | 8.082 | 14,370,828 | +1.03(+14.53%) |
Jan 30, 2008 | 7.441 | 7.441 | 7.000 | 7.057 | 3,641,486 | -0.33(-4.48%) |
Jan 29, 2008 | 7.162 | 7.445 | 7.046 | 7.388 | 2,628,158 | +0.25(+3.50%) |
Jan 28, 2008 | 6.958 | 7.166 | 6.769 | 7.139 | 2,314,923 | +0.22(+3.12%) |
Jan 25, 2008 | 6.910 | 7.015 | 6.811 | 6.923 | 2,741,428 | +0.03(+0.40%) |
Jan 24, 2008 | 7.038 | 7.298 | 6.818 | 6.895 | 4,065,750 | -0.18(-2.49%) |
Jan 23, 2008 | 6.191 | 7.155 | 6.101 | 7.071 | 8,076,435 | +0.69(+10.78%) |
Jan 22, 2008 | 5.937 | 6.491 | 5.874 | 6.384 | 5,486,624 | +0.20(+3.22%) |
Jan 21, 2008 | 6.472 | 6.595 | 6.178 | 6.184 | 3,766,672 | +0.00(+0.00%) |
Jan 18, 2008 | 6.472 | 6.595 | 6.178 | 6.184 | 3,766,672 | -0.16(-2.54%) |
Jan 17, 2008 | 6.566 | 6.738 | 6.268 | 6.346 | 4,150,696 | -0.22(-3.35%) |
Jan 16, 2008 | 6.186 | 6.723 | 6.128 | 6.566 | 4,046,881 | +0.16(+2.55%) |
Jan 15, 2008 | 6.430 | 6.488 | 6.342 | 6.402 | 1,685,623 | -0.16(-2.40%) |
Jan 14, 2008 | 6.417 | 6.581 | 6.306 | 6.560 | 2,395,195 | +0.16(+2.42%) |
Jan 11, 2008 | 6.639 | 6.686 | 6.352 | 6.405 | 3,433,967 | -0.34(-5.10%) |
Jan 10, 2008 | 6.589 | 6.906 | 6.478 | 6.748 | 2,601,626 | +0.14(+2.16%) |
Jan 09, 2008 | 6.669 | 6.723 | 6.370 | 6.606 | 2,556,498 | -0.05(-0.77%) |
Jan 08, 2008 | 6.876 | 7.025 | 6.639 | 6.657 | 1,998,468 | -0.15(-2.27%) |
Jan 07, 2008 | 6.763 | 7.023 | 6.694 | 6.811 | 2,329,204 | +0.12(+1.72%) |
Jan 04, 2008 | 6.897 | 6.902 | 6.562 | 6.696 | 3,017,317 | -0.24(-3.42%) |
Jan 03, 2008 | 7.201 | 7.271 | 6.887 | 6.933 | 2,029,148 | -0.24(-3.33%) |
Jan 02, 2008 | 7.485 | 7.530 | 7.155 | 7.172 | 1,712,517 | -0.36(-4.84%) |
Jan 01, 2008 | 7.359 | 7.610 | 7.359 | 7.537 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.359 | 7.610 | 7.359 | 7.537 | 1,948,671 | +0.12(+1.64%) |
Dec 28, 2007 | 7.621 | 7.631 | 7.401 | 7.415 | 2,230,735 | -0.19(-2.46%) |
Dec 27, 2007 | 7.724 | 7.805 | 7.560 | 7.602 | 1,793,729 | -0.22(-2.76%) |
Dec 26, 2007 | 7.944 | 8.089 | 7.751 | 7.818 | 1,407,813 | -0.20(-2.46%) |
Dec 24, 2007 | 7.889 | 8.047 | 7.885 | 8.015 | 627,682 | +0.13(+1.62%) |
Dec 21, 2007 | 7.902 | 8.011 | 7.877 | 7.887 | 3,206,139 | -0.01(-0.19%) |
Dec 20, 2007 | 8.076 | 8.114 | 7.889 | 7.902 | 2,240,992 | -0.07(-0.89%) |
Dec 19, 2007 | 8.005 | 8.084 | 7.898 | 7.973 | 1,566,841 | -0.08(-0.99%) |
Dec 18, 2007 | 7.724 | 8.160 | 7.724 | 8.053 | 3,559,091 | +0.35(+4.58%) |
Dec 17, 2007 | 7.736 | 7.975 | 7.661 | 7.701 | 2,350,371 | -0.03(-0.38%) |
Dec 14, 2007 | 7.778 | 7.906 | 7.671 | 7.730 | 2,694,983 | -0.10(-1.34%) |
Dec 13, 2007 | 7.854 | 7.933 | 7.763 | 7.835 | 1,564,929 | -0.07(-0.85%) |
Dec 12, 2007 | 8.248 | 8.315 | 7.696 | 7.902 | 3,347,662 | -0.24(-2.94%) |
Dec 11, 2007 | 8.347 | 8.388 | 8.074 | 8.141 | 2,375,410 | -0.20(-2.44%) |
Dec 10, 2007 | 8.462 | 8.462 | 8.315 | 8.344 | 1,606,576 | -0.11(-1.31%) |
Dec 07, 2007 | 8.254 | 8.456 | 8.231 | 8.456 | 2,165,670 | +0.18(+2.15%) |
Dec 06, 2007 | 8.441 | 8.462 | 8.237 | 8.277 | 2,800,862 | -0.22(-2.57%) |
Dec 05, 2007 | 8.512 | 8.590 | 8.403 | 8.495 | 1,540,981 | +0.00(+0.05%) |
Dec 04, 2007 | 8.391 | 8.565 | 8.365 | 8.491 | 1,804,997 | -0.04(-0.42%) |