Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.917 | 7.917 | 7.478 | 7.553 | 1,467,368 | -0.34(-4.26%) |
Feb 28, 2008 | 7.712 | 7.917 | 7.656 | 7.889 | 1,638,616 | +0.17(+2.18%) |
Feb 27, 2008 | 7.404 | 7.898 | 7.402 | 7.721 | 2,813,907 | +0.47(+6.43%) |
Feb 26, 2008 | 6.974 | 7.357 | 6.974 | 7.254 | 1,484,382 | +0.28(+4.02%) |
Feb 25, 2008 | 6.881 | 6.993 | 6.750 | 6.974 | 1,070,765 | +0.18(+2.61%) |
Feb 22, 2008 | 7.002 | 7.105 | 6.731 | 6.797 | 2,177,658 | -0.17(-2.41%) |
Feb 21, 2008 | 7.198 | 7.245 | 6.918 | 6.965 | 1,387,028 | -0.07(-1.06%) |
Feb 20, 2008 | 6.787 | 7.077 | 6.694 | 7.039 | 2,052,392 | +0.21(+3.15%) |
Feb 19, 2008 | 6.918 | 6.918 | 6.713 | 6.825 | 2,512,094 | +0.16(+2.38%) |
Feb 18, 2008 | 6.666 | 6.666 | 6.666 | 6.666 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.759 | 6.825 | 6.619 | 6.666 | 972,162 | -0.06(-0.83%) |
Feb 14, 2008 | 6.834 | 6.862 | 6.685 | 6.722 | 1,030,956 | -0.07(-1.10%) |
Feb 13, 2008 | 6.666 | 6.862 | 6.638 | 6.797 | 1,395,434 | +0.13(+1.96%) |
Feb 12, 2008 | 7.039 | 7.095 | 6.629 | 6.666 | 1,667,566 | -0.30(-4.29%) |
Feb 11, 2008 | 6.974 | 7.077 | 6.834 | 6.965 | 1,174,581 | +0.04(+0.54%) |
Feb 08, 2008 | 6.974 | 7.180 | 6.890 | 6.927 | 1,661,669 | +0.07(+1.09%) |
Feb 07, 2008 | 7.105 | 7.152 | 6.787 | 6.853 | 1,763,665 | -0.30(-4.18%) |
Feb 06, 2008 | 7.049 | 7.273 | 7.049 | 7.152 | 1,652,905 | +0.11(+1.59%) |
Feb 05, 2008 | 7.058 | 7.170 | 7.002 | 7.039 | 1,251,327 | -0.19(-2.58%) |
Feb 04, 2008 | 7.338 | 7.338 | 7.152 | 7.226 | 1,608,142 | -0.15(-2.03%) |
Feb 01, 2008 | 7.581 | 7.590 | 7.133 | 7.376 | 2,244,370 | -0.05(-0.63%) |
Jan 31, 2008 | 8.291 | 8.291 | 7.376 | 7.422 | 4,770,767 | -1.14(-13.30%) |
Jan 30, 2008 | 8.869 | 8.869 | 8.356 | 8.561 | 2,198,244 | -0.29(-3.27%) |
Jan 29, 2008 | 8.907 | 8.916 | 8.748 | 8.851 | 1,137,117 | +0.03(+0.32%) |
Jan 28, 2008 | 8.599 | 8.851 | 8.589 | 8.823 | 1,454,701 | +0.22(+2.61%) |
Jan 25, 2008 | 8.963 | 9.075 | 8.524 | 8.599 | 2,238,100 | -0.04(-0.43%) |
Jan 24, 2008 | 8.543 | 8.785 | 8.496 | 8.636 | 2,189,335 | +0.42(+5.11%) |
Jan 23, 2008 | 8.104 | 8.543 | 7.786 | 8.216 | 2,268,691 | -0.06(-0.68%) |
Jan 22, 2008 | 7.376 | 8.291 | 7.282 | 8.272 | 2,896,411 | +0.15(+1.84%) |
Jan 21, 2008 | 8.122 | 8.122 | 8.122 | 8.122 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.262 | 8.524 | 7.964 | 8.122 | 1,865,516 | -0.02(-0.23%) |
Jan 17, 2008 | 8.468 | 8.617 | 8.132 | 8.141 | 1,377,983 | -0.28(-3.33%) |
Jan 16, 2008 | 8.356 | 8.599 | 8.085 | 8.421 | 1,895,277 | -0.11(-1.31%) |
Jan 15, 2008 | 9.009 | 9.280 | 8.431 | 8.533 | 2,167,885 | -0.61(-6.64%) |
Jan 14, 2008 | 9.168 | 9.402 | 9.037 | 9.140 | 1,772,173 | +0.07(+0.72%) |
Jan 11, 2008 | 9.028 | 9.159 | 8.888 | 9.075 | 1,620,793 | +0.00(+0.00%) |
Jan 10, 2008 | 8.673 | 9.215 | 8.636 | 9.075 | 2,540,857 | +0.24(+2.75%) |
Jan 09, 2008 | 8.440 | 8.832 | 8.403 | 8.832 | 1,916,766 | +0.31(+3.61%) |
Jan 08, 2008 | 8.309 | 8.692 | 8.309 | 8.524 | 1,832,770 | +0.51(+6.41%) |
Jan 07, 2008 | 8.141 | 8.337 | 7.964 | 8.010 | 1,181,963 | -0.23(-2.83%) |
Jan 04, 2008 | 8.272 | 8.272 | 7.973 | 8.244 | 1,131,300 | +0.05(+0.57%) |
Jan 03, 2008 | 7.992 | 8.459 | 7.992 | 8.197 | 1,825,648 | +0.15(+1.86%) |
Jan 02, 2008 | 7.656 | 8.094 | 7.656 | 8.048 | 1,958,050 | +0.49(+6.42%) |
Jan 01, 2008 | 7.562 | 7.562 | 7.562 | 7.562 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.600 | 7.665 | 7.460 | 7.562 | 696,379 | -0.05(-0.61%) |
Dec 28, 2007 | 7.628 | 7.702 | 7.581 | 7.609 | 693,894 | +0.05(+0.62%) |
Dec 27, 2007 | 7.824 | 7.833 | 7.516 | 7.562 | 800,091 | -0.19(-2.41%) |
Dec 26, 2007 | 7.637 | 7.908 | 7.581 | 7.749 | 568,501 | +0.21(+2.85%) |
Dec 24, 2007 | 7.702 | 7.740 | 7.534 | 7.534 | 444,099 | -0.09(-1.22%) |
Dec 21, 2007 | 7.469 | 7.628 | 7.413 | 7.628 | 1,642,503 | +0.26(+3.55%) |
Dec 20, 2007 | 7.385 | 7.413 | 7.282 | 7.366 | 798,829 | -0.08(-1.13%) |
Dec 19, 2007 | 7.450 | 7.600 | 7.348 | 7.450 | 820,764 | -0.07(-0.87%) |
Dec 18, 2007 | 7.310 | 7.628 | 7.282 | 7.516 | 1,099,918 | +0.25(+3.47%) |
Dec 17, 2007 | 7.758 | 7.758 | 7.189 | 7.264 | 1,833,087 | -0.51(-6.60%) |
Dec 14, 2007 | 7.880 | 8.057 | 7.758 | 7.777 | 516,112 | -0.30(-3.70%) |
Dec 13, 2007 | 8.122 | 8.122 | 7.926 | 8.076 | 802,624 | -0.07(-0.80%) |
Dec 12, 2007 | 7.973 | 8.188 | 7.973 | 8.141 | 946,106 | +0.28(+3.56%) |
Dec 11, 2007 | 8.029 | 8.169 | 7.861 | 7.861 | 826,678 | -0.21(-2.66%) |
Dec 10, 2007 | 8.066 | 8.104 | 8.010 | 8.076 | 759,035 | +0.03(+0.35%) |
Dec 07, 2007 | 8.225 | 8.244 | 7.992 | 8.048 | 710,720 | -0.19(-2.27%) |
Dec 06, 2007 | 7.964 | 8.291 | 7.880 | 8.234 | 905,222 | +0.32(+4.01%) |
Dec 05, 2007 | 7.889 | 8.057 | 7.842 | 7.917 | 688,827 | +0.04(+0.47%) |
Dec 04, 2007 | 8.038 | 8.094 | 7.824 | 7.880 | 861,948 | -0.15(-1.86%) |