Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.183 | 8.197 | 7.801 | 7.847 | 2,185,422 | -0.36(-4.44%) |
Feb 28, 2008 | 8.499 | 8.514 | 8.212 | 8.212 | 1,309,483 | -0.28(-3.31%) |
Feb 27, 2008 | 8.514 | 8.625 | 8.378 | 8.493 | 1,287,073 | -0.10(-1.17%) |
Feb 26, 2008 | 8.373 | 8.633 | 8.229 | 8.594 | 2,026,675 | +0.28(+3.33%) |
Feb 25, 2008 | 8.023 | 8.363 | 7.929 | 8.317 | 1,732,707 | +0.23(+2.90%) |
Feb 22, 2008 | 7.965 | 8.107 | 7.904 | 8.082 | 1,470,916 | +0.11(+1.39%) |
Feb 21, 2008 | 8.179 | 8.285 | 7.914 | 7.971 | 2,047,338 | -0.15(-1.86%) |
Feb 20, 2008 | 8.065 | 8.153 | 7.944 | 8.122 | 3,430,372 | +0.00(+0.03%) |
Feb 19, 2008 | 8.371 | 8.476 | 8.084 | 8.120 | 1,588,235 | -0.21(-2.49%) |
Feb 18, 2008 | 8.399 | 8.415 | 8.214 | 8.327 | 1,825,356 | +0.00(+0.00%) |
Feb 15, 2008 | 8.399 | 8.415 | 8.214 | 8.327 | 1,825,356 | -0.09(-1.12%) |
Feb 14, 2008 | 8.652 | 8.709 | 8.371 | 8.422 | 2,086,547 | -0.23(-2.66%) |
Feb 13, 2008 | 8.589 | 8.713 | 8.518 | 8.652 | 1,418,740 | +0.09(+1.08%) |
Feb 12, 2008 | 8.715 | 8.797 | 8.489 | 8.560 | 2,272,422 | -0.13(-1.45%) |
Feb 11, 2008 | 8.476 | 8.711 | 8.338 | 8.686 | 2,941,431 | +0.25(+2.91%) |
Feb 08, 2008 | 8.262 | 8.646 | 8.250 | 8.441 | 3,122,239 | +0.16(+1.98%) |
Feb 07, 2008 | 7.879 | 8.405 | 7.872 | 8.277 | 3,394,465 | +0.34(+4.25%) |
Feb 06, 2008 | 7.990 | 8.174 | 7.860 | 7.940 | 2,841,812 | +0.01(+0.16%) |
Feb 05, 2008 | 8.007 | 8.210 | 7.908 | 7.927 | 2,510,625 | -0.24(-2.95%) |
Feb 04, 2008 | 8.363 | 8.363 | 8.093 | 8.168 | 2,997,691 | -0.17(-2.06%) |
Feb 01, 2008 | 8.145 | 8.445 | 8.005 | 8.340 | 4,092,649 | +0.26(+3.24%) |
Jan 31, 2008 | 7.441 | 8.361 | 7.336 | 8.078 | 14,378,585 | +1.02(+14.53%) |
Jan 30, 2008 | 7.437 | 7.437 | 6.996 | 7.053 | 3,643,451 | -0.33(-4.48%) |
Jan 29, 2008 | 7.158 | 7.441 | 7.042 | 7.384 | 2,629,577 | +0.25(+3.50%) |
Jan 28, 2008 | 6.954 | 7.162 | 6.766 | 7.135 | 2,316,172 | +0.22(+3.12%) |
Jan 25, 2008 | 6.906 | 7.011 | 6.808 | 6.919 | 2,742,908 | +0.03(+0.40%) |
Jan 24, 2008 | 7.034 | 7.294 | 6.814 | 6.892 | 4,067,945 | -0.18(-2.49%) |
Jan 23, 2008 | 6.187 | 7.151 | 6.097 | 7.068 | 8,080,794 | +0.69(+10.78%) |
Jan 22, 2008 | 5.934 | 6.487 | 5.871 | 6.380 | 5,489,586 | +0.20(+3.22%) |
Jan 21, 2008 | 6.468 | 6.592 | 6.175 | 6.181 | 3,768,705 | +0.00(+0.00%) |
Jan 18, 2008 | 6.468 | 6.592 | 6.175 | 6.181 | 3,768,705 | -0.16(-2.54%) |
Jan 17, 2008 | 6.563 | 6.734 | 6.265 | 6.342 | 4,152,936 | -0.22(-3.35%) |
Jan 16, 2008 | 6.183 | 6.720 | 6.124 | 6.563 | 4,049,066 | +0.16(+2.55%) |
Jan 15, 2008 | 6.426 | 6.485 | 6.338 | 6.399 | 1,686,533 | -0.16(-2.40%) |
Jan 14, 2008 | 6.414 | 6.577 | 6.303 | 6.556 | 2,396,488 | +0.16(+2.42%) |
Jan 11, 2008 | 6.636 | 6.682 | 6.349 | 6.401 | 3,435,820 | -0.34(-5.10%) |
Jan 10, 2008 | 6.586 | 6.902 | 6.474 | 6.745 | 2,603,031 | +0.14(+2.16%) |
Jan 09, 2008 | 6.665 | 6.720 | 6.367 | 6.602 | 2,557,878 | -0.05(-0.77%) |
Jan 08, 2008 | 6.873 | 7.022 | 6.636 | 6.653 | 1,999,547 | -0.15(-2.27%) |
Jan 07, 2008 | 6.760 | 7.019 | 6.690 | 6.808 | 2,330,461 | +0.12(+1.72%) |
Jan 04, 2008 | 6.894 | 6.898 | 6.558 | 6.692 | 3,018,946 | -0.24(-3.42%) |
Jan 03, 2008 | 7.198 | 7.267 | 6.883 | 6.929 | 2,030,244 | -0.24(-3.33%) |
Jan 02, 2008 | 7.481 | 7.526 | 7.151 | 7.168 | 1,713,442 | -0.36(-4.84%) |
Jan 01, 2008 | 7.355 | 7.606 | 7.355 | 7.533 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.355 | 7.606 | 7.355 | 7.533 | 1,949,723 | +0.12(+1.64%) |
Dec 28, 2007 | 7.617 | 7.627 | 7.397 | 7.411 | 2,231,939 | -0.19(-2.46%) |
Dec 27, 2007 | 7.719 | 7.801 | 7.556 | 7.598 | 1,794,697 | -0.22(-2.76%) |
Dec 26, 2007 | 7.940 | 8.084 | 7.747 | 7.814 | 1,408,572 | -0.20(-2.46%) |
Dec 24, 2007 | 7.885 | 8.042 | 7.881 | 8.011 | 628,021 | +0.13(+1.62%) |
Dec 21, 2007 | 7.898 | 8.007 | 7.872 | 7.883 | 3,207,870 | -0.01(-0.19%) |
Dec 20, 2007 | 8.072 | 8.109 | 7.885 | 7.898 | 2,242,202 | -0.07(-0.89%) |
Dec 19, 2007 | 8.000 | 8.080 | 7.893 | 7.969 | 1,567,687 | -0.08(-0.99%) |
Dec 18, 2007 | 7.719 | 8.155 | 7.719 | 8.049 | 3,561,012 | +0.35(+4.58%) |
Dec 17, 2007 | 7.732 | 7.971 | 7.657 | 7.696 | 2,351,640 | -0.03(-0.38%) |
Dec 14, 2007 | 7.774 | 7.902 | 7.667 | 7.726 | 2,696,438 | -0.10(-1.34%) |
Dec 13, 2007 | 7.849 | 7.929 | 7.759 | 7.831 | 1,565,773 | -0.07(-0.85%) |
Dec 12, 2007 | 8.243 | 8.311 | 7.692 | 7.898 | 3,349,469 | -0.24(-2.94%) |
Dec 11, 2007 | 8.342 | 8.384 | 8.070 | 8.137 | 2,376,693 | -0.20(-2.44%) |
Dec 10, 2007 | 8.457 | 8.457 | 8.311 | 8.340 | 1,607,444 | -0.11(-1.31%) |
Dec 07, 2007 | 8.250 | 8.451 | 8.227 | 8.451 | 2,166,838 | +0.18(+2.15%) |
Dec 06, 2007 | 8.436 | 8.457 | 8.233 | 8.273 | 2,802,374 | -0.22(-2.57%) |
Dec 05, 2007 | 8.508 | 8.585 | 8.399 | 8.491 | 1,541,813 | +0.00(+0.05%) |
Dec 04, 2007 | 8.386 | 8.560 | 8.361 | 8.487 | 1,805,971 | -0.04(-0.42%) |