Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.481 | 8.515 | 8.161 | 8.201 | 1,717,291 | -0.36(-4.21%) |
Feb 28, 2008 | 8.761 | 8.801 | 8.395 | 8.561 | 2,298,912 | -0.30(-3.39%) |
Feb 27, 2008 | 8.775 | 9.081 | 8.761 | 8.861 | 1,694,355 | +0.03(+0.38%) |
Feb 26, 2008 | 8.688 | 8.921 | 8.688 | 8.828 | 1,878,953 | +0.10(+1.15%) |
Feb 25, 2008 | 8.508 | 8.788 | 8.301 | 8.728 | 4,603,197 | +0.23(+2.75%) |
Feb 22, 2008 | 8.435 | 8.575 | 8.274 | 8.495 | 2,968,700 | +0.09(+1.03%) |
Feb 21, 2008 | 8.274 | 8.588 | 8.214 | 8.408 | 2,552,210 | +0.03(+0.40%) |
Feb 20, 2008 | 8.228 | 8.441 | 8.188 | 8.375 | 2,504,836 | +0.07(+0.88%) |
Feb 19, 2008 | 8.488 | 8.535 | 8.274 | 8.301 | 1,994,980 | -0.09(-1.11%) |
Feb 18, 2008 | 8.488 | 8.488 | 8.268 | 8.395 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.488 | 8.488 | 8.268 | 8.395 | 2,426,115 | -0.04(-0.47%) |
Feb 14, 2008 | 8.855 | 8.881 | 8.361 | 8.435 | 2,822,804 | -0.42(-4.74%) |
Feb 13, 2008 | 9.075 | 9.083 | 8.735 | 8.855 | 2,056,533 | -0.09(-1.04%) |
Feb 12, 2008 | 8.988 | 9.101 | 8.881 | 8.948 | 2,701,133 | -0.01(-0.15%) |
Feb 11, 2008 | 8.875 | 9.055 | 8.701 | 8.961 | 1,358,444 | +0.11(+1.28%) |
Feb 08, 2008 | 8.801 | 9.081 | 8.641 | 8.848 | 2,198,620 | -0.03(-0.30%) |
Feb 07, 2008 | 8.548 | 9.095 | 8.548 | 8.875 | 2,764,561 | +0.26(+3.02%) |
Feb 06, 2008 | 8.928 | 9.121 | 8.521 | 8.615 | 1,487,879 | -0.25(-2.78%) |
Feb 05, 2008 | 8.801 | 9.161 | 8.628 | 8.861 | 1,443,884 | -0.14(-1.56%) |
Feb 04, 2008 | 9.268 | 9.268 | 8.881 | 9.001 | 1,496,773 | -0.29(-3.16%) |
Feb 01, 2008 | 9.128 | 9.308 | 9.028 | 9.295 | 2,260,917 | +0.17(+1.83%) |
Jan 31, 2008 | 8.688 | 9.308 | 8.621 | 9.128 | 2,024,689 | +0.33(+3.71%) |
Jan 30, 2008 | 8.715 | 9.121 | 8.621 | 8.801 | 1,874,899 | +0.06(+0.69%) |
Jan 29, 2008 | 8.581 | 8.761 | 8.281 | 8.741 | 2,345,713 | +0.21(+2.46%) |
Jan 28, 2008 | 8.261 | 8.555 | 8.068 | 8.531 | 1,992,697 | +0.25(+3.02%) |
Jan 25, 2008 | 8.234 | 8.355 | 8.128 | 8.281 | 3,077,435 | +0.01(+0.08%) |
Jan 24, 2008 | 8.221 | 8.441 | 8.134 | 8.274 | 4,570,146 | +0.09(+1.06%) |
Jan 23, 2008 | 7.568 | 8.274 | 7.434 | 8.188 | 4,013,131 | +0.41(+5.23%) |
Jan 22, 2008 | 7.094 | 7.828 | 7.041 | 7.781 | 3,295,501 | +0.44(+5.99%) |
Jan 21, 2008 | 7.268 | 7.494 | 7.194 | 7.341 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.268 | 7.494 | 7.194 | 7.341 | 4,101,443 | +0.11(+1.47%) |
Jan 17, 2008 | 7.114 | 7.361 | 6.988 | 7.234 | 5,112,931 | +0.13(+1.88%) |
Jan 16, 2008 | 6.521 | 7.168 | 6.454 | 7.101 | 5,756,955 | +0.54(+8.23%) |
Jan 15, 2008 | 6.801 | 6.968 | 6.034 | 6.561 | 8,797,208 | -0.96(-12.77%) |
Jan 14, 2008 | 7.494 | 7.634 | 7.408 | 7.521 | 1,047,152 | +0.05(+0.62%) |
Jan 11, 2008 | 7.861 | 7.861 | 7.461 | 7.474 | 1,748,604 | -0.42(-5.32%) |
Jan 10, 2008 | 7.701 | 8.041 | 7.614 | 7.894 | 2,173,194 | +0.15(+1.98%) |
Jan 09, 2008 | 7.821 | 7.881 | 7.388 | 7.741 | 2,241,403 | -0.15(-1.94%) |
Jan 08, 2008 | 8.254 | 8.328 | 7.874 | 7.894 | 1,941,433 | -0.36(-4.36%) |
Jan 07, 2008 | 8.074 | 8.588 | 7.848 | 8.254 | 2,888,580 | +0.19(+2.31%) |
Jan 04, 2008 | 8.348 | 8.348 | 8.008 | 8.068 | 2,322,016 | -0.37(-4.42%) |
Jan 03, 2008 | 9.075 | 9.155 | 8.408 | 8.441 | 2,729,466 | -0.59(-6.57%) |
Jan 02, 2008 | 9.055 | 9.335 | 8.988 | 9.035 | 2,815,896 | -0.07(-0.81%) |
Jan 01, 2008 | 8.861 | 9.301 | 8.815 | 9.108 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.861 | 9.301 | 8.815 | 9.108 | 2,720,768 | +0.28(+3.17%) |
Dec 28, 2007 | 8.875 | 8.955 | 8.701 | 8.828 | 1,784,182 | -0.13(-1.41%) |
Dec 27, 2007 | 8.981 | 9.248 | 8.915 | 8.955 | 1,332,699 | -0.09(-1.03%) |
Dec 26, 2007 | 9.068 | 9.068 | 8.695 | 9.048 | 1,898,490 | -0.08(-0.88%) |
Dec 24, 2007 | 8.961 | 9.155 | 8.961 | 9.128 | 439,288 | +0.17(+1.86%) |
Dec 21, 2007 | 8.848 | 9.008 | 8.848 | 8.961 | 2,634,037 | +0.16(+1.82%) |
Dec 20, 2007 | 8.895 | 8.948 | 8.641 | 8.801 | 1,912,081 | -0.03(-0.30%) |
Dec 19, 2007 | 9.281 | 9.328 | 8.821 | 8.828 | 1,473,383 | -0.45(-4.89%) |
Dec 18, 2007 | 8.928 | 9.368 | 8.875 | 9.281 | 1,723,749 | +0.41(+4.66%) |
Dec 17, 2007 | 8.961 | 8.988 | 8.788 | 8.868 | 1,773,950 | -0.16(-1.77%) |
Dec 14, 2007 | 9.068 | 9.188 | 8.935 | 9.028 | 1,201,930 | -0.12(-1.31%) |
Dec 13, 2007 | 9.301 | 9.348 | 9.035 | 9.148 | 1,616,244 | -0.17(-1.79%) |
Dec 12, 2007 | 9.575 | 9.755 | 9.121 | 9.315 | 1,373,001 | -0.03(-0.36%) |
Dec 11, 2007 | 9.788 | 9.841 | 9.315 | 9.348 | 1,396,153 | -0.40(-4.10%) |
Dec 10, 2007 | 9.528 | 10.06 | 9.528 | 9.748 | 2,399,314 | +0.39(+4.13%) |
Dec 07, 2007 | 9.288 | 9.509 | 9.268 | 9.361 | 1,357,459 | +0.12(+1.30%) |
Dec 06, 2007 | 9.055 | 9.308 | 8.941 | 9.241 | 3,130,872 | +0.15(+1.61%) |
Dec 05, 2007 | 9.028 | 9.181 | 8.761 | 9.095 | 2,742,109 | +0.16(+1.79%) |
Dec 04, 2007 | 8.815 | 9.041 | 8.668 | 8.935 | 2,124,203 | +0.15(+1.67%) |