Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.973 | 6.058 | 5.746 | 6.007 | 1,647,361 | -0.09(-1.52%) |
Feb 28, 2008 | 6.243 | 6.336 | 6.032 | 6.100 | 1,086,034 | -0.19(-2.95%) |
Feb 27, 2008 | 6.648 | 6.834 | 6.210 | 6.285 | 1,725,008 | -0.43(-6.41%) |
Feb 26, 2008 | 6.792 | 6.918 | 6.505 | 6.716 | 1,669,737 | -0.08(-1.24%) |
Feb 25, 2008 | 6.446 | 6.876 | 6.142 | 6.800 | 1,556,625 | +0.36(+5.64%) |
Feb 22, 2008 | 6.285 | 6.496 | 5.948 | 6.437 | 1,080,328 | +0.24(+3.81%) |
Feb 21, 2008 | 6.581 | 6.657 | 6.184 | 6.201 | 816,159 | -0.35(-5.41%) |
Feb 20, 2008 | 6.395 | 6.623 | 6.184 | 6.555 | 2,111,998 | +0.20(+3.19%) |
Feb 19, 2008 | 6.910 | 6.910 | 6.285 | 6.353 | 2,464,374 | -0.50(-7.27%) |
Feb 18, 2008 | 6.125 | 6.918 | 5.881 | 6.851 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.125 | 6.918 | 5.881 | 6.851 | 4,742,979 | +1.01(+17.34%) |
Feb 14, 2008 | 6.184 | 6.294 | 5.746 | 5.838 | 3,832,257 | -0.35(-5.59%) |
Feb 13, 2008 | 6.758 | 6.868 | 5.737 | 6.184 | 4,024,573 | -0.68(-9.95%) |
Feb 12, 2008 | 7.205 | 7.424 | 6.792 | 6.868 | 1,239,873 | -0.29(-4.01%) |
Feb 11, 2008 | 7.129 | 7.264 | 6.766 | 7.154 | 2,256,755 | +0.13(+1.80%) |
Feb 08, 2008 | 7.365 | 7.424 | 6.750 | 7.028 | 1,189,381 | -0.39(-5.23%) |
Feb 07, 2008 | 7.045 | 7.526 | 6.885 | 7.416 | 1,448,055 | +0.41(+5.90%) |
Feb 06, 2008 | 7.197 | 7.441 | 6.589 | 7.003 | 1,758,114 | -0.15(-2.12%) |
Feb 05, 2008 | 7.619 | 7.787 | 7.087 | 7.154 | 1,566,966 | -0.60(-7.73%) |
Feb 04, 2008 | 8.353 | 8.353 | 7.728 | 7.754 | 1,311,806 | -0.60(-7.17%) |
Feb 01, 2008 | 8.007 | 8.437 | 7.509 | 8.353 | 2,747,013 | +0.65(+8.43%) |
Jan 31, 2008 | 6.986 | 7.804 | 6.792 | 7.703 | 3,838,755 | +0.60(+8.43%) |
Jan 30, 2008 | 7.391 | 7.872 | 7.020 | 7.104 | 2,505,458 | -0.46(-6.13%) |
Jan 29, 2008 | 7.424 | 7.931 | 7.095 | 7.568 | 2,623,723 | +0.23(+3.10%) |
Jan 28, 2008 | 6.859 | 7.509 | 6.547 | 7.340 | 2,282,295 | +0.44(+6.36%) |
Jan 25, 2008 | 7.129 | 7.357 | 6.454 | 6.901 | 3,801,742 | +0.13(+2.00%) |
Jan 24, 2008 | 6.201 | 6.944 | 6.091 | 6.766 | 5,410,201 | +0.78(+12.96%) |
Jan 23, 2008 | 4.851 | 6.496 | 4.590 | 5.990 | 7,612,242 | +0.89(+17.55%) |
Jan 22, 2008 | 5.028 | 5.459 | 4.632 | 5.096 | 4,730,984 | +0.03(+0.67%) |
Jan 21, 2008 | 5.560 | 5.703 | 4.851 | 5.062 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.560 | 5.703 | 4.851 | 5.062 | 4,823,374 | -0.31(-5.81%) |
Jan 17, 2008 | 6.328 | 6.471 | 5.062 | 5.374 | 9,287,868 | -1.27(-19.06%) |
Jan 16, 2008 | 7.171 | 7.171 | 6.505 | 6.640 | 3,034,078 | -0.80(-10.77%) |
Jan 15, 2008 | 7.678 | 7.678 | 7.391 | 7.441 | 2,089,685 | -0.49(-6.17%) |
Jan 14, 2008 | 7.534 | 8.032 | 7.387 | 7.931 | 2,739,662 | +0.43(+5.74%) |
Jan 11, 2008 | 7.306 | 7.964 | 6.960 | 7.500 | 3,141,807 | +0.12(+1.60%) |
Jan 10, 2008 | 7.036 | 7.669 | 6.589 | 7.382 | 4,305,447 | +0.31(+4.42%) |
Jan 09, 2008 | 7.939 | 8.015 | 6.269 | 7.070 | 6,664,288 | -0.76(-9.70%) |
Jan 08, 2008 | 8.606 | 8.715 | 7.703 | 7.829 | 4,988,979 | -0.70(-8.21%) |
Jan 07, 2008 | 9.036 | 9.036 | 8.353 | 8.530 | 1,931,568 | +0.00(+0.00%) |
Jan 04, 2008 | 9.027 | 9.027 | 8.437 | 8.530 | 2,101,832 | -0.61(-6.65%) |
Jan 03, 2008 | 10.01 | 10.06 | 8.985 | 9.137 | 2,250,724 | -0.66(-6.72%) |
Jan 02, 2008 | 9.854 | 10.49 | 9.719 | 9.795 | 1,908,124 | -0.06(-0.60%) |
Jan 01, 2008 | 9.762 | 9.989 | 9.238 | 9.854 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.762 | 9.989 | 9.238 | 9.854 | 2,929,956 | -0.02(-0.17%) |
Dec 28, 2007 | 10.05 | 10.24 | 9.711 | 9.871 | 2,119,483 | -0.16(-1.60%) |
Dec 27, 2007 | 10.27 | 10.46 | 9.964 | 10.03 | 2,126,039 | -0.30(-2.86%) |
Dec 26, 2007 | 9.787 | 10.43 | 9.787 | 10.33 | 2,926,270 | +0.49(+4.97%) |
Dec 24, 2007 | 9.373 | 9.981 | 9.205 | 9.837 | 1,208,469 | +0.50(+5.33%) |
Dec 21, 2007 | 9.475 | 9.745 | 9.087 | 9.340 | 3,727,059 | +0.18(+1.93%) |
Dec 20, 2007 | 9.306 | 9.323 | 8.648 | 9.162 | 3,009,695 | -0.08(-0.91%) |
Dec 19, 2007 | 9.188 | 9.896 | 9.070 | 9.247 | 2,532,954 | -0.13(-1.35%) |
Dec 18, 2007 | 9.070 | 9.466 | 8.791 | 9.373 | 2,606,391 | +0.37(+4.12%) |
Dec 17, 2007 | 9.306 | 9.778 | 8.876 | 9.002 | 2,804,150 | +0.04(+0.47%) |
Dec 14, 2007 | 9.222 | 9.677 | 8.901 | 8.960 | 1,689,835 | -0.36(-3.89%) |
Dec 13, 2007 | 9.702 | 9.728 | 8.926 | 9.323 | 1,866,248 | -0.41(-4.25%) |
Dec 12, 2007 | 10.52 | 10.67 | 9.331 | 9.736 | 2,371,255 | -0.06(-0.60%) |
Dec 11, 2007 | 11.04 | 11.26 | 9.778 | 9.795 | 4,089,159 | -1.23(-11.17%) |
Dec 10, 2007 | 9.947 | 11.60 | 9.567 | 11.03 | 6,602,636 | +1.09(+10.95%) |
Dec 07, 2007 | 9.888 | 10.42 | 9.272 | 9.939 | 3,364,238 | +0.09(+0.94%) |
Dec 06, 2007 | 8.943 | 10.11 | 8.648 | 9.846 | 4,244,916 | +0.94(+10.62%) |
Dec 05, 2007 | 9.011 | 9.416 | 8.437 | 8.901 | 4,092,017 | +0.11(+1.25%) |
Dec 04, 2007 | 9.551 | 9.610 | 8.741 | 8.791 | 2,394,477 | -0.89(-9.23%) |