Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.550 | 5.720 | 5.420 | 5.600 | 315,201 | -0.05(-0.88%) |
Feb 28, 2008 | 5.540 | 5.870 | 5.510 | 5.650 | 383,725 | +0.02(+0.36%) |
Feb 27, 2008 | 5.660 | 5.750 | 5.510 | 5.630 | 286,359 | -0.10(-1.75%) |
Feb 26, 2008 | 5.860 | 5.940 | 5.590 | 5.730 | 511,809 | -0.16(-2.72%) |
Feb 25, 2008 | 5.560 | 5.970 | 5.500 | 5.890 | 641,303 | +0.34(+6.13%) |
Feb 22, 2008 | 5.350 | 5.580 | 5.290 | 5.550 | 454,413 | +0.22(+4.13%) |
Feb 21, 2008 | 5.640 | 5.720 | 5.300 | 5.330 | 443,885 | -0.23(-4.14%) |
Feb 20, 2008 | 5.760 | 5.870 | 5.550 | 5.560 | 267,320 | -0.23(-3.97%) |
Feb 19, 2008 | 5.740 | 5.980 | 5.700 | 5.790 | 323,875 | +0.19(+3.39%) |
Feb 18, 2008 | 5.550 | 5.740 | 5.540 | 5.600 | 266,404 | +0.00(+0.00%) |
Feb 15, 2008 | 5.550 | 5.740 | 5.540 | 5.600 | 266,404 | +0.02(+0.36%) |
Feb 14, 2008 | 5.740 | 5.810 | 5.560 | 5.580 | 272,232 | -0.14(-2.45%) |
Feb 13, 2008 | 5.830 | 5.830 | 5.550 | 5.720 | 406,945 | +0.10(+1.78%) |
Feb 12, 2008 | 5.350 | 5.640 | 5.300 | 5.620 | 489,536 | +0.32(+6.04%) |
Feb 11, 2008 | 5.410 | 5.500 | 5.030 | 5.300 | 954,864 | -0.06(-1.12%) |
Feb 08, 2008 | 6.000 | 6.109 | 5.350 | 5.360 | 607,260 | -0.66(-10.96%) |
Feb 07, 2008 | 5.930 | 6.040 | 5.630 | 6.020 | 611,697 | +0.04(+0.67%) |
Feb 06, 2008 | 6.490 | 6.520 | 5.915 | 5.980 | 714,452 | -0.44(-6.85%) |
Feb 05, 2008 | 6.300 | 7.150 | 6.300 | 6.420 | 668,629 | -0.16(-2.43%) |
Feb 04, 2008 | 6.490 | 6.740 | 6.380 | 6.580 | 599,154 | +0.05(+0.77%) |
Feb 01, 2008 | 6.540 | 6.810 | 6.420 | 6.530 | 389,648 | +0.02(+0.31%) |
Jan 31, 2008 | 6.140 | 6.640 | 6.080 | 6.510 | 560,261 | +0.31(+5.00%) |
Jan 30, 2008 | 6.310 | 6.500 | 6.180 | 6.200 | 248,546 | -0.17(-2.67%) |
Jan 29, 2008 | 6.410 | 6.540 | 6.290 | 6.370 | 240,096 | -0.01(-0.16%) |
Jan 28, 2008 | 6.400 | 6.410 | 6.230 | 6.380 | 211,143 | +0.01(+0.16%) |
Jan 25, 2008 | 6.410 | 6.620 | 6.290 | 6.370 | 222,030 | +0.04(+0.63%) |
Jan 24, 2008 | 6.650 | 6.730 | 5.920 | 6.330 | 358,287 | -0.27(-4.09%) |
Jan 23, 2008 | 6.420 | 6.650 | 5.920 | 6.600 | 454,034 | +0.07(+1.07%) |
Jan 22, 2008 | 6.450 | 6.730 | 6.390 | 6.530 | 961,437 | -0.22(-3.26%) |
Jan 21, 2008 | 6.810 | 6.960 | 6.540 | 6.750 | 549,834 | +0.00(+0.00%) |
Jan 18, 2008 | 6.810 | 6.960 | 6.540 | 6.750 | 549,834 | -0.13(-1.89%) |
Jan 17, 2008 | 7.110 | 7.110 | 6.810 | 6.880 | 326,131 | -0.22(-3.10%) |
Jan 16, 2008 | 7.200 | 7.270 | 7.040 | 7.100 | 624,971 | -0.12(-1.66%) |
Jan 15, 2008 | 7.440 | 7.530 | 6.990 | 7.220 | 676,518 | -0.34(-4.50%) |
Jan 14, 2008 | 7.580 | 7.655 | 7.475 | 7.560 | 224,020 | +0.04(+0.53%) |
Jan 11, 2008 | 7.800 | 7.840 | 7.500 | 7.520 | 419,252 | -0.33(-4.20%) |
Jan 10, 2008 | 7.860 | 7.928 | 7.650 | 7.850 | 619,643 | -0.09(-1.13%) |
Jan 09, 2008 | 7.970 | 8.170 | 7.770 | 7.940 | 636,309 | -0.06(-0.75%) |
Jan 08, 2008 | 7.970 | 8.270 | 7.800 | 8.000 | 416,012 | +0.12(+1.52%) |
Jan 07, 2008 | 8.120 | 8.190 | 7.700 | 7.880 | 631,157 | -0.22(-2.72%) |
Jan 04, 2008 | 8.150 | 8.300 | 7.850 | 8.100 | 519,250 | -0.07(-0.86%) |
Jan 03, 2008 | 8.570 | 8.570 | 8.160 | 8.170 | 618,370 | -0.40(-4.67%) |
Jan 02, 2008 | 8.350 | 8.690 | 8.270 | 8.570 | 514,856 | +0.15(+1.78%) |
Jan 01, 2008 | 8.440 | 8.490 | 8.210 | 8.420 | 386,819 | +0.00(+0.00%) |
Dec 31, 2007 | 8.440 | 8.490 | 8.210 | 8.420 | 386,819 | -0.08(-0.94%) |
Dec 28, 2007 | 8.500 | 8.630 | 8.390 | 8.500 | 256,580 | +0.14(+1.67%) |
Dec 27, 2007 | 8.500 | 8.590 | 8.310 | 8.360 | 345,086 | -0.14(-1.65%) |
Dec 26, 2007 | 8.500 | 8.660 | 8.230 | 8.500 | 350,646 | +0.00(+0.00%) |
Dec 24, 2007 | 8.660 | 8.730 | 8.230 | 8.500 | 288,342 | -0.20(-2.30%) |
Dec 21, 2007 | 8.080 | 8.770 | 8.050 | 8.700 | 1,463,066 | +0.74(+9.30%) |
Dec 20, 2007 | 9.200 | 9.200 | 7.810 | 7.960 | 7,227,649 | -3.06(-27.77%) |
Dec 19, 2007 | 10.80 | 11.18 | 10.80 | 11.02 | 280,100 | +0.11(+1.01%) |
Dec 18, 2007 | 10.88 | 10.97 | 10.62 | 10.91 | 310,488 | +0.18(+1.68%) |
Dec 17, 2007 | 11.01 | 11.19 | 10.66 | 10.73 | 176,075 | -0.34(-3.07%) |
Dec 14, 2007 | 11.38 | 11.59 | 11.07 | 11.07 | 257,645 | -0.48(-4.16%) |
Dec 13, 2007 | 11.63 | 11.79 | 11.31 | 11.55 | 377,723 | -0.16(-1.37%) |
Dec 12, 2007 | 11.81 | 12.07 | 11.59 | 11.71 | 425,782 | +0.23(+2.00%) |
Dec 11, 2007 | 12.06 | 12.13 | 11.19 | 11.48 | 333,241 | -0.50(-4.17%) |
Dec 10, 2007 | 12.20 | 12.43 | 11.87 | 11.98 | 218,134 | -0.17(-1.40%) |
Dec 07, 2007 | 12.31 | 12.31 | 11.98 | 12.15 | 211,029 | -0.10(-0.82%) |
Dec 06, 2007 | 11.50 | 12.45 | 11.48 | 12.25 | 494,289 | +0.73(+6.34%) |
Dec 05, 2007 | 11.29 | 11.54 | 11.08 | 11.52 | 344,787 | +0.41(+3.69%) |
Dec 04, 2007 | 11.40 | 11.45 | 11.09 | 11.11 | 276,498 | -0.21(-1.86%) |