Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.208 | 8.497 | 7.989 | 8.366 | 689,870 | +0.07(+0.84%) |
Feb 28, 2008 | 8.725 | 8.725 | 8.269 | 8.296 | 617,358 | -0.46(-5.30%) |
Feb 27, 2008 | 8.410 | 8.786 | 8.410 | 8.760 | 887,223 | +0.24(+2.77%) |
Feb 26, 2008 | 8.567 | 8.672 | 8.480 | 8.523 | 624,207 | -0.11(-1.32%) |
Feb 25, 2008 | 8.374 | 8.690 | 8.164 | 8.637 | 682,983 | +0.28(+3.35%) |
Feb 22, 2008 | 8.304 | 8.418 | 8.024 | 8.357 | 933,742 | +0.46(+5.88%) |
Feb 21, 2008 | 7.420 | 8.322 | 7.385 | 7.893 | 1,345,019 | +0.50(+6.75%) |
Feb 20, 2008 | 7.472 | 7.639 | 7.393 | 7.393 | 353,871 | -0.11(-1.52%) |
Feb 19, 2008 | 7.621 | 7.691 | 7.323 | 7.507 | 346,945 | -0.04(-0.46%) |
Feb 18, 2008 | 7.315 | 7.647 | 7.253 | 7.542 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.315 | 7.647 | 7.253 | 7.542 | 266,326 | +0.18(+2.38%) |
Feb 14, 2008 | 7.665 | 7.665 | 7.262 | 7.367 | 351,734 | -0.30(-3.89%) |
Feb 13, 2008 | 7.446 | 7.744 | 7.385 | 7.665 | 230,938 | +0.31(+4.17%) |
Feb 12, 2008 | 7.166 | 7.551 | 7.166 | 7.358 | 244,637 | +0.22(+3.07%) |
Feb 11, 2008 | 7.288 | 7.297 | 7.113 | 7.139 | 288,473 | -0.18(-2.40%) |
Feb 08, 2008 | 7.490 | 7.534 | 7.306 | 7.315 | 297,149 | -0.21(-2.79%) |
Feb 07, 2008 | 7.446 | 7.577 | 7.385 | 7.525 | 395,095 | +0.09(+1.18%) |
Feb 06, 2008 | 7.779 | 7.779 | 7.420 | 7.437 | 376,487 | -0.27(-3.52%) |
Feb 05, 2008 | 7.411 | 7.709 | 7.411 | 7.709 | 654,687 | +0.23(+3.04%) |
Feb 04, 2008 | 7.507 | 7.542 | 7.455 | 7.481 | 462,610 | -0.02(-0.23%) |
Feb 01, 2008 | 7.306 | 7.516 | 7.236 | 7.498 | 435,392 | +0.22(+3.01%) |
Jan 31, 2008 | 6.833 | 7.507 | 6.833 | 7.279 | 580,968 | +0.30(+4.27%) |
Jan 30, 2008 | 7.131 | 7.349 | 6.982 | 6.982 | 556,626 | -0.23(-3.16%) |
Jan 29, 2008 | 7.052 | 7.279 | 6.912 | 7.209 | 446,852 | +0.18(+2.49%) |
Jan 28, 2008 | 6.561 | 7.087 | 6.561 | 7.034 | 394,638 | +0.47(+7.21%) |
Jan 25, 2008 | 6.833 | 6.868 | 6.552 | 6.561 | 344,130 | -0.20(-2.98%) |
Jan 24, 2008 | 6.736 | 6.824 | 6.640 | 6.763 | 574,873 | +0.06(+0.92%) |
Jan 23, 2008 | 6.053 | 6.736 | 6.053 | 6.701 | 730,487 | +0.52(+8.36%) |
Jan 22, 2008 | 6.342 | 6.561 | 5.974 | 6.184 | 846,013 | -0.40(-6.12%) |
Jan 21, 2008 | 6.587 | 6.666 | 6.377 | 6.587 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.587 | 6.666 | 6.377 | 6.587 | 559,164 | -0.11(-1.57%) |
Jan 17, 2008 | 6.920 | 6.920 | 6.693 | 6.693 | 344,980 | -0.24(-3.41%) |
Jan 16, 2008 | 6.798 | 6.999 | 6.745 | 6.929 | 509,274 | +0.12(+1.80%) |
Jan 15, 2008 | 6.859 | 6.955 | 6.710 | 6.806 | 575,669 | -0.13(-1.89%) |
Jan 14, 2008 | 6.999 | 7.078 | 6.920 | 6.938 | 371,518 | +0.01(+0.13%) |
Jan 11, 2008 | 6.824 | 6.973 | 6.763 | 6.929 | 1,167,681 | +0.04(+0.51%) |
Jan 10, 2008 | 6.701 | 6.964 | 6.666 | 6.894 | 654,102 | +0.13(+1.94%) |
Jan 09, 2008 | 6.789 | 6.824 | 6.710 | 6.763 | 519,869 | -0.05(-0.77%) |
Jan 08, 2008 | 7.131 | 7.131 | 6.806 | 6.815 | 524,434 | -0.23(-3.23%) |
Jan 07, 2008 | 7.122 | 7.122 | 6.964 | 7.043 | 510,050 | -0.06(-0.86%) |
Jan 04, 2008 | 6.955 | 7.139 | 6.920 | 7.104 | 302,286 | +0.07(+1.00%) |
Jan 03, 2008 | 7.244 | 7.279 | 7.034 | 7.034 | 327,743 | -0.23(-3.14%) |
Jan 02, 2008 | 7.236 | 7.420 | 7.192 | 7.262 | 305,596 | +0.00(+0.00%) |
Jan 01, 2008 | 7.393 | 7.455 | 7.192 | 7.262 | 275,709 | +0.00(+0.00%) |
Dec 31, 2007 | 7.393 | 7.455 | 7.192 | 7.262 | 275,709 | -0.18(-2.47%) |
Dec 28, 2007 | 7.446 | 7.612 | 7.437 | 7.446 | 260,043 | +0.00(+0.00%) |
Dec 27, 2007 | 7.805 | 7.849 | 7.446 | 7.446 | 315,100 | -0.34(-4.39%) |
Dec 26, 2007 | 7.735 | 7.823 | 7.577 | 7.788 | 219,979 | +0.01(+0.11%) |
Dec 24, 2007 | 7.647 | 7.788 | 7.595 | 7.779 | 172,947 | +0.13(+1.72%) |
Dec 21, 2007 | 7.761 | 7.849 | 7.516 | 7.647 | 643,614 | +0.08(+1.04%) |
Dec 20, 2007 | 7.569 | 7.569 | 7.411 | 7.569 | 307,309 | +0.09(+1.17%) |
Dec 19, 2007 | 7.402 | 7.542 | 7.393 | 7.481 | 264,043 | +0.02(+0.23%) |
Dec 18, 2007 | 7.551 | 7.560 | 7.402 | 7.463 | 477,516 | +0.02(+0.24%) |
Dec 17, 2007 | 7.358 | 7.481 | 7.297 | 7.446 | 280,596 | +0.00(+0.00%) |
Dec 14, 2007 | 7.577 | 7.656 | 7.352 | 7.446 | 310,962 | -0.26(-3.41%) |
Dec 13, 2007 | 7.709 | 7.747 | 7.455 | 7.709 | 336,647 | -0.09(-1.12%) |
Dec 12, 2007 | 7.823 | 7.998 | 7.647 | 7.796 | 615,388 | +0.18(+2.30%) |
Dec 11, 2007 | 7.954 | 7.998 | 7.577 | 7.621 | 512,790 | -0.31(-3.87%) |
Dec 10, 2007 | 7.963 | 8.015 | 7.805 | 7.928 | 276,144 | -0.04(-0.55%) |
Dec 07, 2007 | 7.893 | 8.015 | 7.849 | 7.972 | 308,336 | +0.04(+0.55%) |
Dec 06, 2007 | 7.805 | 7.928 | 7.735 | 7.928 | 322,263 | +0.14(+1.80%) |
Dec 05, 2007 | 7.884 | 7.884 | 7.682 | 7.788 | 208,792 | -0.01(-0.11%) |
Dec 04, 2007 | 7.753 | 7.858 | 7.665 | 7.796 | 335,391 | -0.01(-0.11%) |