Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.974 | 6.059 | 5.746 | 6.008 | 1,647,135 | -0.09(-1.52%) |
Feb 28, 2008 | 6.244 | 6.337 | 6.033 | 6.101 | 1,085,885 | -0.19(-2.95%) |
Feb 27, 2008 | 6.649 | 6.835 | 6.210 | 6.286 | 1,724,771 | -0.43(-6.41%) |
Feb 26, 2008 | 6.793 | 6.919 | 6.506 | 6.717 | 1,669,507 | -0.08(-1.24%) |
Feb 25, 2008 | 6.447 | 6.877 | 6.143 | 6.801 | 1,556,411 | +0.36(+5.64%) |
Feb 22, 2008 | 6.286 | 6.497 | 5.949 | 6.438 | 1,080,180 | +0.24(+3.81%) |
Feb 21, 2008 | 6.582 | 6.658 | 6.185 | 6.202 | 816,047 | -0.35(-5.41%) |
Feb 20, 2008 | 6.396 | 6.624 | 6.185 | 6.556 | 2,111,708 | +0.20(+3.19%) |
Feb 19, 2008 | 6.911 | 6.911 | 6.286 | 6.354 | 2,464,036 | -0.50(-7.27%) |
Feb 18, 2008 | 6.126 | 6.919 | 5.881 | 6.852 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.126 | 6.919 | 5.881 | 6.852 | 4,742,327 | +1.01(+17.34%) |
Feb 14, 2008 | 6.185 | 6.295 | 5.746 | 5.839 | 3,831,730 | -0.35(-5.59%) |
Feb 13, 2008 | 6.759 | 6.869 | 5.738 | 6.185 | 4,024,019 | -0.68(-9.95%) |
Feb 12, 2008 | 7.206 | 7.426 | 6.793 | 6.869 | 1,239,703 | -0.29(-4.01%) |
Feb 11, 2008 | 7.130 | 7.265 | 6.767 | 7.155 | 2,256,444 | +0.13(+1.80%) |
Feb 08, 2008 | 7.366 | 7.426 | 6.750 | 7.029 | 1,189,217 | -0.39(-5.23%) |
Feb 07, 2008 | 7.046 | 7.527 | 6.885 | 7.417 | 1,447,856 | +0.41(+5.90%) |
Feb 06, 2008 | 7.198 | 7.442 | 6.590 | 7.004 | 1,757,872 | -0.15(-2.12%) |
Feb 05, 2008 | 7.620 | 7.788 | 7.088 | 7.155 | 1,566,750 | -0.60(-7.73%) |
Feb 04, 2008 | 8.354 | 8.354 | 7.729 | 7.755 | 1,311,626 | -0.60(-7.17%) |
Feb 01, 2008 | 8.008 | 8.438 | 7.510 | 8.354 | 2,746,635 | +0.65(+8.43%) |
Jan 31, 2008 | 6.987 | 7.805 | 6.793 | 7.704 | 3,838,227 | +0.60(+8.43%) |
Jan 30, 2008 | 7.392 | 7.873 | 7.020 | 7.105 | 2,505,114 | -0.46(-6.13%) |
Jan 29, 2008 | 7.426 | 7.932 | 7.096 | 7.569 | 2,623,362 | +0.23(+3.10%) |
Jan 28, 2008 | 6.860 | 7.510 | 6.548 | 7.341 | 2,281,981 | +0.44(+6.36%) |
Jan 25, 2008 | 7.130 | 7.358 | 6.455 | 6.902 | 3,801,220 | +0.14(+2.00%) |
Jan 24, 2008 | 6.202 | 6.945 | 6.092 | 6.767 | 5,409,457 | +0.78(+12.96%) |
Jan 23, 2008 | 4.852 | 6.497 | 4.590 | 5.991 | 7,611,195 | +0.89(+17.55%) |
Jan 22, 2008 | 5.029 | 5.459 | 4.633 | 5.097 | 4,730,333 | +0.03(+0.67%) |
Jan 21, 2008 | 5.561 | 5.704 | 4.852 | 5.063 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.561 | 5.704 | 4.852 | 5.063 | 4,822,711 | -0.31(-5.81%) |
Jan 17, 2008 | 6.329 | 6.472 | 5.063 | 5.375 | 9,286,591 | -1.27(-19.06%) |
Jan 16, 2008 | 7.172 | 7.172 | 6.506 | 6.641 | 3,033,661 | -0.80(-10.77%) |
Jan 15, 2008 | 7.679 | 7.679 | 7.392 | 7.442 | 2,089,398 | -0.49(-6.17%) |
Jan 14, 2008 | 7.535 | 8.033 | 7.388 | 7.932 | 2,739,285 | +0.43(+5.74%) |
Jan 11, 2008 | 7.307 | 7.966 | 6.961 | 7.501 | 3,141,375 | +0.12(+1.60%) |
Jan 10, 2008 | 7.037 | 7.670 | 6.590 | 7.383 | 4,304,855 | +0.31(+4.42%) |
Jan 09, 2008 | 7.940 | 8.016 | 6.269 | 7.071 | 6,663,371 | -0.76(-9.70%) |
Jan 08, 2008 | 8.607 | 8.717 | 7.704 | 7.831 | 4,988,293 | -0.70(-8.21%) |
Jan 07, 2008 | 9.037 | 9.037 | 8.354 | 8.531 | 1,931,303 | +0.00(+0.00%) |
Jan 04, 2008 | 9.029 | 9.029 | 8.438 | 8.531 | 2,101,543 | -0.61(-6.65%) |
Jan 03, 2008 | 10.02 | 10.06 | 8.987 | 9.138 | 2,250,415 | -0.66(-6.72%) |
Jan 02, 2008 | 9.856 | 10.49 | 9.721 | 9.797 | 1,907,861 | -0.06(-0.60%) |
Jan 01, 2008 | 9.763 | 9.991 | 9.240 | 9.856 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.763 | 9.991 | 9.240 | 9.856 | 2,929,553 | -0.02(-0.17%) |
Dec 28, 2007 | 10.05 | 10.24 | 9.712 | 9.873 | 2,119,191 | -0.16(-1.60%) |
Dec 27, 2007 | 10.27 | 10.46 | 9.965 | 10.03 | 2,125,746 | -0.30(-2.86%) |
Dec 26, 2007 | 9.788 | 10.43 | 9.788 | 10.33 | 2,925,867 | +0.49(+4.97%) |
Dec 24, 2007 | 9.375 | 9.982 | 9.206 | 9.839 | 1,208,302 | +0.50(+5.33%) |
Dec 21, 2007 | 9.476 | 9.746 | 9.088 | 9.341 | 3,726,546 | +0.18(+1.93%) |
Dec 20, 2007 | 9.307 | 9.324 | 8.649 | 9.164 | 3,009,281 | -0.08(-0.91%) |
Dec 19, 2007 | 9.189 | 9.898 | 9.071 | 9.248 | 2,532,606 | -0.13(-1.35%) |
Dec 18, 2007 | 9.071 | 9.468 | 8.792 | 9.375 | 2,606,032 | +0.37(+4.12%) |
Dec 17, 2007 | 9.307 | 9.780 | 8.877 | 9.003 | 2,803,765 | +0.04(+0.47%) |
Dec 14, 2007 | 9.223 | 9.678 | 8.902 | 8.961 | 1,689,603 | -0.36(-3.89%) |
Dec 13, 2007 | 9.704 | 9.729 | 8.927 | 9.324 | 1,865,991 | -0.41(-4.25%) |
Dec 12, 2007 | 10.52 | 10.67 | 9.333 | 9.738 | 2,370,929 | -0.06(-0.60%) |
Dec 11, 2007 | 11.04 | 11.26 | 9.780 | 9.797 | 4,088,597 | -1.23(-11.17%) |
Dec 10, 2007 | 9.948 | 11.60 | 9.569 | 11.03 | 6,601,728 | +1.09(+10.95%) |
Dec 07, 2007 | 9.889 | 10.42 | 9.273 | 9.940 | 3,363,775 | +0.09(+0.94%) |
Dec 06, 2007 | 8.944 | 10.11 | 8.649 | 9.847 | 4,244,333 | +0.95(+10.62%) |
Dec 05, 2007 | 9.012 | 9.417 | 8.438 | 8.902 | 4,091,454 | +0.11(+1.25%) |
Dec 04, 2007 | 9.552 | 9.611 | 8.742 | 8.792 | 2,394,148 | -0.89(-9.23%) |