Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.856 | 7.000 | 6.769 | 6.798 | 823,930 | -0.16(-2.35%) |
Feb 28, 2008 | 7.405 | 7.405 | 6.962 | 6.962 | 1,059,697 | -0.49(-6.60%) |
Feb 27, 2008 | 7.183 | 7.473 | 7.183 | 7.453 | 759,259 | +0.20(+2.79%) |
Feb 26, 2008 | 6.962 | 7.299 | 6.962 | 7.251 | 1,180,904 | +0.23(+3.30%) |
Feb 25, 2008 | 6.933 | 7.039 | 6.788 | 7.020 | 867,871 | +0.11(+1.53%) |
Feb 22, 2008 | 6.817 | 6.942 | 6.778 | 6.913 | 842,203 | +0.10(+1.41%) |
Feb 21, 2008 | 7.126 | 7.290 | 6.788 | 6.817 | 1,088,019 | -0.42(-5.86%) |
Feb 20, 2008 | 7.058 | 7.338 | 7.029 | 7.241 | 1,159,689 | +0.12(+1.62%) |
Feb 19, 2008 | 7.126 | 7.164 | 7.020 | 7.126 | 828,173 | +0.14(+2.07%) |
Feb 18, 2008 | 7.068 | 7.135 | 6.923 | 6.981 | 581,138 | +0.00(+0.00%) |
Feb 15, 2008 | 7.068 | 7.135 | 6.923 | 6.981 | 581,138 | -0.15(-2.16%) |
Feb 14, 2008 | 7.232 | 7.270 | 7.097 | 7.135 | 737,733 | -0.07(-0.94%) |
Feb 13, 2008 | 7.203 | 7.299 | 7.087 | 7.203 | 861,222 | +0.05(+0.67%) |
Feb 12, 2008 | 7.232 | 7.318 | 6.885 | 7.155 | 988,785 | -0.15(-2.11%) |
Feb 11, 2008 | 7.261 | 7.405 | 7.077 | 7.309 | 883,784 | +0.03(+0.40%) |
Feb 08, 2008 | 7.280 | 7.396 | 7.068 | 7.280 | 1,166,755 | -0.03(-0.40%) |
Feb 07, 2008 | 6.971 | 7.309 | 6.942 | 7.309 | 1,035,343 | +0.28(+3.98%) |
Feb 06, 2008 | 7.164 | 7.328 | 7.029 | 7.029 | 584,461 | -0.07(-0.95%) |
Feb 05, 2008 | 7.357 | 7.396 | 7.087 | 7.097 | 896,974 | -0.42(-5.64%) |
Feb 04, 2008 | 7.473 | 7.627 | 7.318 | 7.521 | 728,536 | +0.04(+0.52%) |
Feb 01, 2008 | 7.463 | 7.588 | 7.299 | 7.482 | 845,285 | +0.06(+0.78%) |
Jan 31, 2008 | 6.856 | 7.425 | 6.856 | 7.425 | 1,303,996 | +0.47(+6.80%) |
Jan 30, 2008 | 7.058 | 7.318 | 6.952 | 6.952 | 755,070 | -0.17(-2.44%) |
Jan 29, 2008 | 7.126 | 7.222 | 6.933 | 7.126 | 568,228 | +0.03(+0.41%) |
Jan 28, 2008 | 6.856 | 7.126 | 6.750 | 7.097 | 675,783 | +0.24(+3.52%) |
Jan 25, 2008 | 7.097 | 7.164 | 6.827 | 6.856 | 845,166 | -0.13(-1.80%) |
Jan 24, 2008 | 7.068 | 7.270 | 6.933 | 6.981 | 1,241,738 | -0.06(-0.82%) |
Jan 23, 2008 | 6.759 | 7.097 | 6.605 | 7.039 | 1,240,384 | +0.09(+1.25%) |
Jan 22, 2008 | 6.759 | 7.174 | 6.615 | 6.952 | 1,084,127 | +0.06(+0.84%) |
Jan 21, 2008 | 6.942 | 7.203 | 6.856 | 6.894 | 1,144,053 | +0.00(+0.00%) |
Jan 18, 2008 | 6.942 | 7.203 | 6.856 | 6.894 | 1,144,053 | -0.09(-1.24%) |
Jan 17, 2008 | 7.126 | 7.347 | 6.981 | 6.981 | 845,595 | -0.14(-2.03%) |
Jan 16, 2008 | 7.000 | 7.309 | 6.962 | 7.126 | 1,149,544 | +0.08(+1.09%) |
Jan 15, 2008 | 7.097 | 7.126 | 6.952 | 7.048 | 1,001,851 | -0.11(-1.48%) |
Jan 14, 2008 | 7.029 | 7.203 | 7.004 | 7.155 | 1,023,772 | +0.18(+2.63%) |
Jan 11, 2008 | 6.981 | 7.116 | 6.856 | 6.971 | 1,228,580 | -0.08(-1.09%) |
Jan 10, 2008 | 7.000 | 7.232 | 6.865 | 7.048 | 1,278,707 | -0.05(-0.68%) |
Jan 09, 2008 | 7.280 | 7.463 | 6.942 | 7.097 | 1,071,586 | -0.17(-2.39%) |
Jan 08, 2008 | 7.627 | 7.772 | 7.241 | 7.270 | 1,024,306 | -0.34(-4.44%) |
Jan 07, 2008 | 7.627 | 7.791 | 7.521 | 7.608 | 848,425 | +0.03(+0.38%) |
Jan 04, 2008 | 7.945 | 8.061 | 7.531 | 7.579 | 1,031,889 | -0.40(-4.96%) |
Jan 03, 2008 | 8.254 | 8.292 | 7.964 | 7.974 | 793,302 | -0.26(-3.16%) |
Jan 02, 2008 | 8.292 | 8.447 | 8.051 | 8.234 | 977,188 | -0.09(-1.04%) |
Jan 01, 2008 | 8.341 | 8.447 | 8.292 | 8.321 | 541,927 | +0.00(+0.00%) |
Dec 31, 2007 | 8.341 | 8.447 | 8.292 | 8.321 | 541,927 | -0.04(-0.46%) |
Dec 28, 2007 | 8.514 | 8.562 | 8.341 | 8.360 | 640,409 | -0.05(-0.57%) |
Dec 27, 2007 | 8.697 | 8.784 | 8.408 | 8.408 | 561,473 | -0.26(-3.00%) |
Dec 26, 2007 | 8.880 | 8.929 | 8.659 | 8.668 | 837,013 | -0.27(-3.02%) |
Dec 24, 2007 | 8.745 | 9.035 | 8.630 | 8.938 | 455,058 | +0.28(+3.23%) |
Dec 21, 2007 | 8.572 | 8.774 | 8.514 | 8.659 | 1,764,948 | +0.22(+2.63%) |
Dec 20, 2007 | 8.456 | 8.524 | 8.341 | 8.437 | 911,331 | +0.08(+0.92%) |
Dec 19, 2007 | 8.360 | 8.447 | 8.254 | 8.360 | 850,332 | -0.03(-0.34%) |
Dec 18, 2007 | 8.582 | 8.610 | 8.254 | 8.389 | 1,067,355 | -0.09(-1.02%) |
Dec 17, 2007 | 8.524 | 8.765 | 8.476 | 8.476 | 851,120 | -0.07(-0.79%) |
Dec 14, 2007 | 8.659 | 8.774 | 8.524 | 8.543 | 965,429 | -0.23(-2.64%) |
Dec 13, 2007 | 8.967 | 9.064 | 8.688 | 8.774 | 985,204 | -0.27(-2.99%) |
Dec 12, 2007 | 9.093 | 9.150 | 8.919 | 9.044 | 1,065,639 | +0.18(+2.07%) |
Dec 11, 2007 | 8.948 | 9.141 | 8.852 | 8.861 | 1,068,682 | -0.06(-0.65%) |
Dec 10, 2007 | 8.823 | 8.996 | 8.813 | 8.919 | 886,862 | +0.13(+1.54%) |
Dec 07, 2007 | 8.909 | 8.958 | 8.736 | 8.784 | 840,953 | -0.11(-1.19%) |
Dec 06, 2007 | 8.476 | 8.909 | 8.476 | 8.890 | 1,107,741 | +0.37(+4.30%) |
Dec 05, 2007 | 8.495 | 8.659 | 8.461 | 8.524 | 974,296 | +0.16(+1.96%) |
Dec 04, 2007 | 8.225 | 8.476 | 8.225 | 8.360 | 1,806,335 | +0.07(+0.81%) |