Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.678 | 7.772 | 7.593 | 7.609 | 3,565,386 | -0.10(-1.27%) |
Feb 28, 2008 | 7.837 | 7.837 | 7.659 | 7.707 | 1,881,351 | -0.15(-1.88%) |
Feb 27, 2008 | 7.788 | 7.889 | 7.762 | 7.854 | 2,440,629 | -0.04(-0.55%) |
Feb 26, 2008 | 7.784 | 7.941 | 7.772 | 7.898 | 1,729,548 | +0.12(+1.51%) |
Feb 25, 2008 | 7.739 | 7.807 | 7.644 | 7.780 | 2,836,071 | +0.00(+0.01%) |
Feb 22, 2008 | 7.722 | 7.779 | 7.630 | 7.779 | 2,467,107 | +0.02(+0.26%) |
Feb 21, 2008 | 7.821 | 7.861 | 7.739 | 7.759 | 2,564,172 | -0.12(-1.54%) |
Feb 20, 2008 | 7.867 | 7.909 | 7.754 | 7.880 | 2,236,680 | +0.03(+0.42%) |
Feb 19, 2008 | 7.948 | 7.951 | 7.794 | 7.847 | 2,748,249 | -0.02(-0.28%) |
Feb 18, 2008 | 7.728 | 7.899 | 7.673 | 7.869 | 1,873,701 | +0.00(+0.00%) |
Feb 15, 2008 | 7.728 | 7.899 | 7.677 | 7.869 | 1,873,701 | +0.09(+1.20%) |
Feb 14, 2008 | 7.846 | 7.864 | 7.641 | 7.776 | 3,914,487 | -0.12(-1.53%) |
Feb 13, 2008 | 7.857 | 7.914 | 7.720 | 7.897 | 4,372,938 | +0.14(+1.79%) |
Feb 12, 2008 | 7.667 | 7.846 | 7.573 | 7.758 | 5,444,442 | +0.21(+2.81%) |
Feb 11, 2008 | 7.732 | 7.782 | 7.517 | 7.546 | 3,696,417 | -0.21(-2.76%) |
Feb 08, 2008 | 7.774 | 7.867 | 7.718 | 7.760 | 2,651,706 | -0.05(-0.64%) |
Feb 07, 2008 | 7.770 | 7.946 | 7.680 | 7.810 | 3,023,001 | +0.01(+0.17%) |
Feb 06, 2008 | 7.840 | 7.912 | 7.778 | 7.797 | 1,993,095 | +0.01(+0.09%) |
Feb 05, 2008 | 7.826 | 7.907 | 7.734 | 7.790 | 3,798,252 | -0.13(-1.60%) |
Feb 04, 2008 | 7.797 | 7.951 | 7.783 | 7.917 | 2,587,185 | +0.10(+1.24%) |
Feb 01, 2008 | 7.797 | 7.881 | 7.697 | 7.820 | 5,622,741 | -0.01(-0.11%) |
Jan 31, 2008 | 7.537 | 7.877 | 7.501 | 7.829 | 3,975,300 | +0.25(+3.33%) |
Jan 30, 2008 | 7.734 | 7.807 | 7.570 | 7.577 | 3,946,086 | -0.20(-2.54%) |
Jan 29, 2008 | 7.643 | 7.803 | 7.618 | 7.774 | 3,475,422 | +0.19(+2.51%) |
Jan 28, 2008 | 7.480 | 7.616 | 7.469 | 7.584 | 3,794,589 | +0.07(+0.87%) |
Jan 25, 2008 | 7.712 | 7.712 | 7.477 | 7.519 | 3,391,209 | -0.16(-2.08%) |
Jan 24, 2008 | 7.733 | 7.800 | 7.638 | 7.679 | 3,666,618 | -0.05(-0.70%) |
Jan 23, 2008 | 7.357 | 7.761 | 7.344 | 7.733 | 5,058,261 | +0.21(+2.75%) |
Jan 22, 2008 | 7.348 | 7.674 | 7.346 | 7.527 | 4,162,869 | +0.05(+0.61%) |
Jan 21, 2008 | 7.507 | 7.633 | 7.422 | 7.481 | 4,277,988 | +0.00(+0.00%) |
Jan 18, 2008 | 7.507 | 7.633 | 7.422 | 7.481 | 4,277,988 | -0.01(-0.16%) |
Jan 17, 2008 | 7.817 | 7.890 | 7.488 | 7.493 | 4,093,371 | -0.32(-4.08%) |
Jan 16, 2008 | 7.749 | 7.939 | 7.749 | 7.812 | 3,617,316 | +0.00(+0.04%) |
Jan 15, 2008 | 7.842 | 7.927 | 7.780 | 7.809 | 3,274,794 | -0.09(-1.13%) |
Jan 14, 2008 | 8.000 | 8.000 | 7.801 | 7.898 | 4,878,351 | -0.02(-0.27%) |
Jan 11, 2008 | 8.042 | 8.046 | 7.901 | 7.919 | 4,378,581 | -0.12(-1.51%) |
Jan 10, 2008 | 7.983 | 8.111 | 7.900 | 8.040 | 8,147,205 | +0.13(+1.64%) |
Jan 09, 2008 | 7.892 | 7.987 | 7.878 | 7.910 | 6,842,097 | +0.00(+0.00%) |
Jan 08, 2008 | 7.850 | 8.000 | 7.842 | 7.910 | 7,431,723 | +0.12(+1.53%) |
Jan 07, 2008 | 7.803 | 7.832 | 7.680 | 7.791 | 4,264,164 | +0.09(+1.15%) |
Jan 04, 2008 | 7.707 | 7.751 | 7.651 | 7.702 | 4,592,790 | -0.06(-0.80%) |
Jan 03, 2008 | 7.594 | 7.802 | 7.594 | 7.764 | 4,894,605 | +0.16(+2.04%) |
Jan 02, 2008 | 7.783 | 7.828 | 7.574 | 7.609 | 3,843,423 | -0.21(-2.66%) |
Jan 01, 2008 | 7.767 | 7.887 | 7.647 | 7.817 | 4,264,497 | +0.00(+0.00%) |
Dec 31, 2007 | 7.767 | 7.887 | 7.647 | 7.817 | 4,264,497 | +0.06(+0.80%) |
Dec 28, 2007 | 7.788 | 7.804 | 7.721 | 7.754 | 2,946,204 | -0.01(-0.11%) |
Dec 27, 2007 | 7.743 | 7.822 | 7.743 | 7.763 | 3,093,615 | -0.00(-0.03%) |
Dec 26, 2007 | 7.731 | 7.790 | 7.694 | 7.766 | 2,077,389 | +0.02(+0.32%) |
Dec 24, 2007 | 7.587 | 7.768 | 7.581 | 7.741 | 1,989,270 | +0.14(+1.90%) |
Dec 21, 2007 | 7.554 | 7.642 | 7.523 | 7.597 | 4,450,095 | +0.10(+1.29%) |
Dec 20, 2007 | 7.477 | 7.564 | 7.420 | 7.500 | 6,361,902 | +0.04(+0.49%) |
Dec 19, 2007 | 7.511 | 7.611 | 7.391 | 7.463 | 7,693,740 | -0.01(-0.13%) |
Dec 18, 2007 | 7.690 | 7.784 | 7.430 | 7.473 | 8,806,104 | -0.17(-2.25%) |
Dec 17, 2007 | 7.591 | 7.721 | 7.583 | 7.646 | 4,746,663 | +0.04(+0.48%) |
Dec 14, 2007 | 7.731 | 7.759 | 7.603 | 7.609 | 5,874,507 | -0.15(-1.96%) |
Dec 13, 2007 | 7.620 | 7.774 | 7.614 | 7.761 | 5,506,119 | +0.05(+0.69%) |
Dec 12, 2007 | 7.847 | 7.889 | 7.597 | 7.708 | 5,682,168 | +0.00(+0.01%) |
Dec 11, 2007 | 7.966 | 8.029 | 7.689 | 7.707 | 3,710,250 | -0.28(-3.47%) |
Dec 10, 2007 | 7.939 | 8.084 | 7.889 | 7.983 | 3,393,612 | +0.06(+0.76%) |
Dec 07, 2007 | 8.009 | 8.074 | 7.922 | 7.923 | 3,224,970 | -0.16(-2.01%) |
Dec 06, 2007 | 7.917 | 8.100 | 7.917 | 8.086 | 5,093,289 | +0.12(+1.52%) |
Dec 05, 2007 | 8.069 | 8.186 | 7.903 | 7.964 | 6,120,459 | -0.10(-1.19%) |
Dec 04, 2007 | 7.781 | 8.079 | 7.769 | 8.060 | 6,305,589 | +0.19(+2.44%) |