Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.129 | 7.158 | 6.939 | 7.002 | 26,116,360 | -0.23(-3.15%) |
Feb 28, 2008 | 7.144 | 7.269 | 7.086 | 7.229 | 22,099,694 | +0.04(+0.50%) |
Feb 27, 2008 | 7.013 | 7.332 | 7.006 | 7.193 | 43,482,108 | +0.14(+1.93%) |
Feb 26, 2008 | 6.666 | 7.104 | 6.658 | 7.057 | 43,932,388 | +0.39(+5.82%) |
Feb 25, 2008 | 6.651 | 6.758 | 6.509 | 6.669 | 32,335,522 | +0.10(+1.60%) |
Feb 22, 2008 | 6.555 | 6.580 | 6.364 | 6.564 | 24,015,084 | +0.17(+2.65%) |
Feb 21, 2008 | 6.455 | 6.491 | 6.359 | 6.395 | 22,584,562 | +0.03(+0.42%) |
Feb 20, 2008 | 6.174 | 6.424 | 6.116 | 6.368 | 24,492,784 | +0.13(+2.11%) |
Feb 19, 2008 | 6.248 | 6.350 | 6.164 | 6.237 | 23,889,288 | +0.15(+2.49%) |
Feb 18, 2008 | 6.022 | 6.127 | 5.920 | 6.085 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.022 | 6.127 | 5.920 | 6.085 | 21,219,832 | -0.07(-1.16%) |
Feb 14, 2008 | 6.274 | 6.286 | 6.045 | 6.156 | 23,582,444 | -0.04(-0.72%) |
Feb 13, 2008 | 6.270 | 6.283 | 6.096 | 6.201 | 32,416,602 | +0.20(+3.27%) |
Feb 12, 2008 | 6.060 | 6.223 | 5.982 | 6.005 | 48,639,784 | +0.16(+2.67%) |
Feb 11, 2008 | 5.688 | 5.871 | 5.643 | 5.848 | 32,927,644 | +0.18(+3.15%) |
Feb 08, 2008 | 5.657 | 5.884 | 5.563 | 5.670 | 24,522,248 | -0.00(-0.08%) |
Feb 07, 2008 | 5.648 | 5.744 | 5.507 | 5.674 | 35,238,896 | +0.09(+1.60%) |
Feb 06, 2008 | 5.603 | 5.746 | 5.471 | 5.585 | 34,718,780 | -0.02(-0.32%) |
Feb 05, 2008 | 5.795 | 5.848 | 5.565 | 5.603 | 30,866,582 | -0.29(-4.99%) |
Feb 04, 2008 | 5.848 | 5.953 | 5.835 | 5.897 | 15,700,959 | -0.04(-0.75%) |
Feb 01, 2008 | 5.848 | 5.967 | 5.804 | 5.942 | 46,436,812 | -0.09(-1.52%) |
Jan 31, 2008 | 5.846 | 6.069 | 5.759 | 6.034 | 42,511,464 | -0.00(-0.07%) |
Jan 30, 2008 | 5.951 | 6.147 | 5.808 | 6.038 | 57,257,716 | -0.02(-0.29%) |
Jan 29, 2008 | 6.154 | 6.154 | 5.909 | 6.056 | 62,231,852 | -0.10(-1.63%) |
Jan 28, 2008 | 6.067 | 6.178 | 5.947 | 6.156 | 28,514,820 | +0.14(+2.34%) |
Jan 25, 2008 | 6.163 | 6.357 | 5.951 | 6.016 | 28,161,184 | -0.07(-1.10%) |
Jan 24, 2008 | 5.902 | 6.207 | 5.866 | 6.083 | 35,593,400 | +0.27(+4.60%) |
Jan 23, 2008 | 5.541 | 5.889 | 5.297 | 5.815 | 53,615,940 | +0.05(+0.81%) |
Jan 22, 2008 | 5.723 | 5.938 | 5.438 | 5.768 | 55,671,016 | -0.24(-4.01%) |
Jan 21, 2008 | 6.094 | 6.132 | 5.810 | 6.009 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.094 | 6.132 | 5.810 | 6.009 | 34,016,792 | +0.08(+1.35%) |
Jan 17, 2008 | 6.288 | 6.381 | 5.810 | 5.929 | 38,537,676 | -0.22(-3.56%) |
Jan 16, 2008 | 6.364 | 6.393 | 6.098 | 6.147 | 44,444,764 | -0.33(-5.06%) |
Jan 15, 2008 | 6.647 | 6.649 | 6.393 | 6.475 | 31,949,732 | -0.27(-3.94%) |
Jan 14, 2008 | 6.658 | 6.845 | 6.658 | 6.741 | 17,425,410 | +0.03(+0.47%) |
Jan 11, 2008 | 6.716 | 6.812 | 6.640 | 6.709 | 28,738,406 | -0.11(-1.67%) |
Jan 10, 2008 | 6.747 | 6.883 | 6.656 | 6.823 | 48,338,636 | +0.07(+0.99%) |
Jan 09, 2008 | 6.683 | 6.756 | 6.444 | 6.756 | 29,681,618 | +0.15(+2.33%) |
Jan 08, 2008 | 6.593 | 6.908 | 6.576 | 6.602 | 31,780,168 | +0.05(+0.78%) |
Jan 07, 2008 | 6.515 | 6.698 | 6.453 | 6.551 | 36,053,168 | +0.05(+0.75%) |
Jan 04, 2008 | 6.544 | 6.569 | 6.422 | 6.502 | 35,268,180 | -0.14(-2.18%) |
Jan 03, 2008 | 6.752 | 6.752 | 6.576 | 6.647 | 33,872,704 | -0.14(-2.07%) |
Jan 02, 2008 | 7.149 | 7.176 | 6.674 | 6.787 | 25,607,150 | -0.35(-4.91%) |
Jan 01, 2008 | 7.222 | 7.238 | 7.106 | 7.138 | 13,539,446 | +0.00(+0.00%) |
Dec 31, 2007 | 7.222 | 7.238 | 7.106 | 7.138 | 13,539,446 | -0.00(-0.03%) |
Dec 28, 2007 | 7.176 | 7.189 | 7.026 | 7.140 | 17,188,416 | +0.04(+0.50%) |
Dec 27, 2007 | 7.240 | 7.245 | 7.071 | 7.104 | 13,032,467 | -0.19(-2.66%) |
Dec 26, 2007 | 7.155 | 7.307 | 7.093 | 7.298 | 8,667,973 | +0.12(+1.65%) |
Dec 24, 2007 | 7.111 | 7.202 | 7.077 | 7.180 | 3,775,824 | +0.17(+2.35%) |
Dec 21, 2007 | 7.131 | 7.171 | 6.988 | 7.015 | 16,487,175 | -0.01(-0.10%) |
Dec 20, 2007 | 7.089 | 7.149 | 6.948 | 7.022 | 13,868,165 | +0.01(+0.19%) |
Dec 19, 2007 | 6.923 | 7.173 | 6.894 | 7.008 | 21,133,524 | +0.11(+1.58%) |
Dec 18, 2007 | 6.915 | 6.970 | 6.721 | 6.899 | 24,530,716 | +0.24(+3.55%) |
Dec 17, 2007 | 7.002 | 7.004 | 6.613 | 6.663 | 19,912,488 | -0.35(-4.99%) |
Dec 14, 2007 | 7.033 | 7.207 | 6.877 | 7.013 | 26,528,948 | -0.16(-2.27%) |
Dec 13, 2007 | 7.193 | 7.247 | 6.984 | 7.176 | 36,383,428 | -0.25(-3.36%) |
Dec 12, 2007 | 7.787 | 7.885 | 7.254 | 7.425 | 32,638,552 | -0.05(-0.66%) |
Dec 11, 2007 | 7.742 | 7.943 | 7.343 | 7.474 | 24,318,316 | -0.17(-2.16%) |
Dec 10, 2007 | 7.742 | 7.787 | 7.597 | 7.639 | 24,922,274 | -0.04(-0.47%) |
Dec 07, 2007 | 7.624 | 7.771 | 7.577 | 7.675 | 18,364,602 | +0.04(+0.50%) |
Dec 06, 2007 | 7.361 | 7.695 | 7.316 | 7.637 | 19,359,954 | +0.30(+4.04%) |
Dec 05, 2007 | 7.321 | 7.385 | 7.191 | 7.341 | 20,804,298 | +0.28(+3.92%) |
Dec 04, 2007 | 7.046 | 7.227 | 6.981 | 7.064 | 21,251,712 | -0.03(-0.38%) |