Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.060 | 6.220 | 6.000 | 6.000 | 10,611,686 | +0.02(+0.33%) |
Feb 28, 2008 | 6.230 | 6.230 | 5.960 | 5.980 | 5,828,903 | -0.29(-4.63%) |
Feb 27, 2008 | 5.910 | 6.320 | 5.900 | 6.270 | 13,152,721 | +0.31(+5.20%) |
Feb 26, 2008 | 5.960 | 6.050 | 5.820 | 5.960 | 7,056,617 | -0.05(-0.83%) |
Feb 25, 2008 | 5.860 | 6.050 | 5.850 | 6.010 | 4,767,108 | +0.13(+2.21%) |
Feb 22, 2008 | 5.830 | 5.950 | 5.760 | 5.880 | 8,574,000 | +0.07(+1.20%) |
Feb 21, 2008 | 6.150 | 6.230 | 5.760 | 5.810 | 7,088,368 | -0.28(-4.60%) |
Feb 20, 2008 | 5.690 | 6.100 | 5.660 | 6.090 | 9,277,502 | +0.37(+6.47%) |
Feb 19, 2008 | 5.900 | 5.960 | 5.680 | 5.720 | 5,282,544 | -0.06(-1.04%) |
Feb 18, 2008 | 6.080 | 6.110 | 5.660 | 5.780 | 12,069,315 | +0.00(+0.00%) |
Feb 15, 2008 | 6.080 | 6.110 | 5.660 | 5.780 | 12,069,315 | -0.35(-5.71%) |
Feb 14, 2008 | 6.410 | 6.495 | 6.110 | 6.130 | 6,191,327 | -0.28(-4.37%) |
Feb 13, 2008 | 6.500 | 6.540 | 6.250 | 6.410 | 6,652,330 | +0.09(+1.42%) |
Feb 12, 2008 | 6.290 | 6.430 | 6.240 | 6.320 | 6,207,914 | +0.07(+1.12%) |
Feb 11, 2008 | 6.360 | 6.405 | 6.220 | 6.250 | 7,547,308 | -0.20(-3.10%) |
Feb 08, 2008 | 6.440 | 6.570 | 6.380 | 6.450 | 5,685,652 | -0.01(-0.15%) |
Feb 07, 2008 | 6.260 | 6.670 | 6.200 | 6.460 | 6,858,131 | +0.16(+2.54%) |
Feb 06, 2008 | 6.720 | 6.770 | 6.250 | 6.300 | 8,624,127 | -0.35(-5.26%) |
Feb 05, 2008 | 6.860 | 6.990 | 6.620 | 6.650 | 6,694,201 | -0.34(-4.86%) |
Feb 04, 2008 | 7.250 | 7.350 | 6.940 | 6.990 | 7,060,579 | -0.28(-3.85%) |
Feb 01, 2008 | 6.640 | 7.370 | 6.510 | 7.270 | 16,136,691 | +0.79(+12.19%) |
Jan 31, 2008 | 6.410 | 6.730 | 6.330 | 6.480 | 15,343,632 | -0.03(-0.46%) |
Jan 30, 2008 | 6.820 | 6.840 | 6.490 | 6.510 | 11,857,557 | -0.35(-5.10%) |
Jan 29, 2008 | 6.790 | 6.980 | 6.690 | 6.860 | 9,789,155 | +0.12(+1.78%) |
Jan 28, 2008 | 6.820 | 6.860 | 6.610 | 6.740 | 9,316,909 | -0.08(-1.17%) |
Jan 25, 2008 | 7.340 | 7.750 | 6.730 | 6.820 | 11,480,249 | -0.43(-5.93%) |
Jan 24, 2008 | 7.120 | 7.330 | 7.110 | 7.250 | 7,989,800 | +0.15(+2.11%) |
Jan 23, 2008 | 6.960 | 7.210 | 6.700 | 7.100 | 7,856,458 | -0.04(-0.56%) |
Jan 22, 2008 | 6.840 | 7.320 | 6.750 | 7.140 | 9,953,234 | -0.11(-1.52%) |
Jan 21, 2008 | 7.090 | 7.400 | 7.080 | 7.250 | 8,979,742 | +0.00(+0.00%) |
Jan 18, 2008 | 7.090 | 7.400 | 7.080 | 7.250 | 8,979,742 | +0.19(+2.69%) |
Jan 17, 2008 | 7.200 | 7.310 | 7.000 | 7.060 | 8,017,541 | -0.12(-1.67%) |
Jan 16, 2008 | 7.080 | 7.320 | 6.780 | 7.180 | 15,130,310 | +0.05(+0.70%) |
Jan 15, 2008 | 7.380 | 7.490 | 7.070 | 7.130 | 8,173,893 | -0.37(-4.93%) |
Jan 14, 2008 | 7.560 | 7.590 | 7.360 | 7.500 | 5,545,703 | +0.03(+0.40%) |
Jan 11, 2008 | 7.660 | 7.750 | 7.420 | 7.470 | 7,102,425 | -0.24(-3.11%) |
Jan 10, 2008 | 7.470 | 7.810 | 7.300 | 7.710 | 6,449,042 | +0.17(+2.25%) |
Jan 09, 2008 | 7.320 | 7.560 | 7.220 | 7.540 | 8,391,373 | +0.19(+2.59%) |
Jan 08, 2008 | 7.630 | 7.880 | 7.330 | 7.350 | 5,526,849 | -0.34(-4.42%) |
Jan 07, 2008 | 7.930 | 7.980 | 7.570 | 7.690 | 6,505,254 | -0.20(-2.53%) |
Jan 04, 2008 | 8.080 | 8.130 | 7.750 | 7.890 | 7,213,024 | -0.39(-4.71%) |
Jan 03, 2008 | 8.500 | 8.550 | 8.250 | 8.280 | 6,151,867 | -0.30(-3.50%) |
Jan 02, 2008 | 8.990 | 9.060 | 8.500 | 8.580 | 6,528,687 | -0.30(-3.38%) |
Jan 01, 2008 | 8.860 | 9.050 | 8.760 | 8.880 | 3,490,929 | +0.00(+0.00%) |
Dec 31, 2007 | 8.860 | 9.050 | 8.760 | 8.880 | 3,490,929 | -0.04(-0.45%) |
Dec 28, 2007 | 9.020 | 9.120 | 8.920 | 8.920 | 3,132,522 | +0.06(+0.68%) |
Dec 27, 2007 | 9.110 | 9.190 | 8.850 | 8.860 | 3,354,241 | -0.31(-3.38%) |
Dec 26, 2007 | 8.900 | 9.210 | 8.870 | 9.170 | 5,678,059 | +0.22(+2.46%) |
Dec 24, 2007 | 8.900 | 9.050 | 8.750 | 8.950 | 4,287,449 | +0.10(+1.13%) |
Dec 21, 2007 | 8.630 | 8.852 | 8.520 | 8.850 | 8,145,464 | +0.36(+4.24%) |
Dec 20, 2007 | 8.360 | 8.510 | 8.200 | 8.490 | 7,029,768 | +0.23(+2.78%) |
Dec 19, 2007 | 8.110 | 8.340 | 8.040 | 8.260 | 6,910,139 | +0.15(+1.85%) |
Dec 18, 2007 | 8.300 | 8.320 | 7.960 | 8.110 | 9,579,216 | -0.08(-0.98%) |
Dec 17, 2007 | 8.170 | 8.400 | 8.070 | 8.190 | 8,264,689 | -0.05(-0.61%) |
Dec 14, 2007 | 8.240 | 8.290 | 7.990 | 8.240 | 18,477,852 | -0.30(-3.51%) |
Dec 13, 2007 | 8.000 | 8.570 | 7.780 | 8.540 | 23,785,092 | -0.28(-3.17%) |
Dec 12, 2007 | 9.090 | 9.230 | 8.690 | 8.820 | 6,518,087 | -0.06(-0.68%) |
Dec 11, 2007 | 9.020 | 9.350 | 8.880 | 8.880 | 5,690,405 | -0.15(-1.66%) |
Dec 10, 2007 | 9.170 | 9.230 | 8.990 | 9.030 | 4,523,486 | -0.10(-1.10%) |
Dec 07, 2007 | 8.970 | 9.350 | 8.960 | 9.130 | 12,268,209 | +0.11(+1.22%) |
Dec 06, 2007 | 9.000 | 9.090 | 8.970 | 9.020 | 6,311,208 | -0.02(-0.22%) |
Dec 05, 2007 | 8.930 | 9.200 | 8.850 | 9.040 | 7,843,488 | +0.26(+2.96%) |
Dec 04, 2007 | 8.840 | 8.960 | 8.630 | 8.780 | 4,774,965 | -0.08(-0.90%) |