Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.554 | 9.580 | 9.335 | 9.453 | 14,546,234 | -0.30(-3.08%) |
Feb 28, 2008 | 9.730 | 9.943 | 9.707 | 9.753 | 13,337,518 | -0.17(-1.74%) |
Feb 27, 2008 | 9.514 | 9.981 | 9.476 | 9.926 | 16,783,858 | +0.38(+4.02%) |
Feb 26, 2008 | 9.052 | 9.589 | 8.942 | 9.542 | 15,665,541 | +0.44(+4.85%) |
Feb 25, 2008 | 8.908 | 9.193 | 8.784 | 9.101 | 16,314,598 | +0.22(+2.50%) |
Feb 22, 2008 | 8.974 | 9.029 | 8.666 | 8.879 | 19,315,930 | +0.10(+1.12%) |
Feb 21, 2008 | 8.942 | 9.012 | 8.715 | 8.781 | 19,000,756 | +0.05(+0.59%) |
Feb 20, 2008 | 8.391 | 8.732 | 8.374 | 8.729 | 9,110,187 | +0.22(+2.54%) |
Feb 19, 2008 | 8.389 | 8.680 | 8.389 | 8.513 | 11,571,962 | +0.33(+4.06%) |
Feb 18, 2008 | 8.172 | 8.218 | 8.022 | 8.181 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.172 | 8.218 | 8.022 | 8.181 | 6,188,306 | -0.09(-1.05%) |
Feb 14, 2008 | 8.357 | 8.449 | 8.195 | 8.267 | 10,679,339 | +0.13(+1.56%) |
Feb 13, 2008 | 8.141 | 8.207 | 7.970 | 8.141 | 12,439,512 | +0.01(+0.07%) |
Feb 12, 2008 | 8.296 | 8.469 | 8.063 | 8.135 | 12,080,884 | +0.12(+1.51%) |
Feb 11, 2008 | 7.607 | 8.112 | 7.592 | 8.014 | 17,102,058 | +0.50(+6.64%) |
Feb 08, 2008 | 7.414 | 7.613 | 7.313 | 7.515 | 6,766,113 | +0.03(+0.42%) |
Feb 07, 2008 | 7.321 | 7.639 | 7.174 | 7.483 | 10,273,597 | +0.17(+2.37%) |
Feb 06, 2008 | 7.347 | 7.555 | 7.246 | 7.310 | 6,690,240 | -0.03(-0.35%) |
Feb 05, 2008 | 7.644 | 7.644 | 7.252 | 7.336 | 5,739,017 | -0.38(-4.93%) |
Feb 04, 2008 | 7.794 | 7.835 | 7.650 | 7.716 | 3,751,907 | +0.01(+0.11%) |
Feb 01, 2008 | 7.616 | 7.855 | 7.575 | 7.708 | 9,936,778 | +0.21(+2.85%) |
Jan 31, 2008 | 7.142 | 7.590 | 7.065 | 7.494 | 16,160,791 | +0.08(+1.01%) |
Jan 30, 2008 | 7.460 | 7.953 | 7.269 | 7.419 | 12,808,760 | -0.03(-0.46%) |
Jan 29, 2008 | 7.532 | 7.535 | 7.359 | 7.454 | 11,300,454 | +0.15(+2.09%) |
Jan 28, 2008 | 7.131 | 7.388 | 7.044 | 7.301 | 10,367,230 | +0.18(+2.59%) |
Jan 25, 2008 | 7.385 | 7.431 | 7.079 | 7.116 | 6,374,841 | -0.17(-2.30%) |
Jan 24, 2008 | 7.166 | 7.310 | 7.131 | 7.284 | 10,900,103 | +0.26(+3.74%) |
Jan 23, 2008 | 6.782 | 7.041 | 6.519 | 7.021 | 21,971,796 | -0.14(-2.01%) |
Jan 22, 2008 | 6.779 | 7.359 | 6.704 | 7.166 | 19,404,018 | -0.10(-1.43%) |
Jan 21, 2008 | 7.555 | 7.627 | 7.041 | 7.269 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.555 | 7.627 | 7.041 | 7.269 | 13,719,091 | -0.07(-0.94%) |
Jan 17, 2008 | 7.913 | 8.045 | 7.217 | 7.339 | 15,619,661 | -0.39(-5.07%) |
Jan 16, 2008 | 8.002 | 8.103 | 7.431 | 7.731 | 20,387,834 | -0.56(-6.78%) |
Jan 15, 2008 | 8.443 | 8.443 | 8.161 | 8.293 | 7,494,950 | -0.37(-4.23%) |
Jan 14, 2008 | 8.406 | 8.709 | 8.406 | 8.660 | 9,383,730 | +0.21(+2.49%) |
Jan 11, 2008 | 8.380 | 8.570 | 8.337 | 8.449 | 6,856,255 | -0.04(-0.44%) |
Jan 10, 2008 | 8.204 | 8.582 | 8.166 | 8.487 | 16,223,759 | +0.27(+3.26%) |
Jan 09, 2008 | 7.999 | 8.224 | 7.910 | 8.218 | 11,743,486 | +0.35(+4.40%) |
Jan 08, 2008 | 7.950 | 8.207 | 7.852 | 7.872 | 12,163,292 | -0.14(-1.80%) |
Jan 07, 2008 | 8.164 | 8.164 | 7.745 | 8.016 | 11,817,221 | -0.16(-2.01%) |
Jan 04, 2008 | 8.319 | 8.351 | 8.094 | 8.181 | 5,942,254 | -0.27(-3.18%) |
Jan 03, 2008 | 8.452 | 8.562 | 8.279 | 8.449 | 9,058,545 | +0.17(+2.06%) |
Jan 02, 2008 | 8.409 | 8.452 | 8.141 | 8.279 | 6,375,396 | -0.09(-1.07%) |
Jan 01, 2008 | 8.394 | 8.464 | 8.293 | 8.368 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.394 | 8.464 | 8.293 | 8.368 | 3,310,223 | -0.11(-1.33%) |
Dec 28, 2007 | 8.625 | 8.645 | 8.420 | 8.481 | 5,804,113 | -0.07(-0.84%) |
Dec 27, 2007 | 8.536 | 8.619 | 8.513 | 8.553 | 3,818,466 | -0.08(-0.87%) |
Dec 26, 2007 | 8.516 | 8.642 | 8.510 | 8.628 | 5,232,841 | +0.02(+0.23%) |
Dec 24, 2007 | 8.637 | 8.749 | 8.510 | 8.608 | 2,269,413 | +0.11(+1.29%) |
Dec 21, 2007 | 8.296 | 8.591 | 8.241 | 8.498 | 11,455,342 | +0.34(+4.17%) |
Dec 20, 2007 | 8.273 | 8.325 | 8.002 | 8.158 | 11,333,113 | +0.04(+0.50%) |
Dec 19, 2007 | 8.045 | 8.213 | 7.924 | 8.117 | 10,947,394 | +0.22(+2.81%) |
Dec 18, 2007 | 7.999 | 8.071 | 7.688 | 7.895 | 8,942,143 | +0.21(+2.78%) |
Dec 17, 2007 | 7.927 | 7.941 | 7.595 | 7.682 | 6,664,483 | -0.29(-3.65%) |
Dec 14, 2007 | 7.939 | 8.094 | 7.852 | 7.973 | 5,424,544 | -0.15(-1.81%) |
Dec 13, 2007 | 8.158 | 8.195 | 7.962 | 8.120 | 6,738,526 | -0.28(-3.30%) |
Dec 12, 2007 | 8.397 | 8.729 | 8.221 | 8.397 | 8,024,273 | +0.10(+1.22%) |
Dec 11, 2007 | 8.772 | 8.795 | 8.253 | 8.296 | 8,713,455 | -0.36(-4.13%) |
Dec 10, 2007 | 8.654 | 8.792 | 8.628 | 8.654 | 5,477,347 | +0.03(+0.30%) |
Dec 07, 2007 | 8.423 | 8.651 | 8.423 | 8.628 | 6,097,204 | +0.15(+1.77%) |
Dec 06, 2007 | 8.169 | 8.541 | 8.169 | 8.478 | 7,364,806 | +0.25(+3.01%) |
Dec 05, 2007 | 8.299 | 8.357 | 8.130 | 8.230 | 9,636,057 | +0.17(+2.15%) |
Dec 04, 2007 | 8.034 | 8.112 | 7.970 | 8.057 | 6,299,515 | -0.12(-1.48%) |