Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.433 | 9.463 | 8.873 | 8.943 | 8,759,409 | -0.49(-5.23%) |
Feb 28, 2008 | 9.577 | 9.660 | 9.323 | 9.437 | 8,352,351 | -0.27(-2.78%) |
Feb 27, 2008 | 9.283 | 10.13 | 9.283 | 9.707 | 14,936,397 | +0.90(+10.26%) |
Feb 26, 2008 | 8.447 | 8.803 | 8.367 | 8.803 | 6,353,016 | +0.24(+2.76%) |
Feb 25, 2008 | 8.467 | 8.620 | 8.147 | 8.567 | 6,287,034 | +0.06(+0.71%) |
Feb 22, 2008 | 8.300 | 8.520 | 8.167 | 8.507 | 3,485,916 | +0.19(+2.24%) |
Feb 21, 2008 | 8.600 | 8.703 | 8.320 | 8.320 | 3,453,075 | -0.27(-3.18%) |
Feb 20, 2008 | 8.140 | 8.663 | 8.123 | 8.593 | 4,467,651 | +0.40(+4.84%) |
Feb 19, 2008 | 8.500 | 8.583 | 8.180 | 8.197 | 3,426,285 | -0.19(-2.30%) |
Feb 18, 2008 | 8.410 | 8.417 | 8.247 | 8.390 | 3,392,439 | +0.00(+0.00%) |
Feb 15, 2008 | 8.410 | 8.417 | 8.247 | 8.390 | 3,392,439 | -0.05(-0.59%) |
Feb 14, 2008 | 8.923 | 8.923 | 8.437 | 8.440 | 4,158,849 | -0.45(-5.10%) |
Feb 13, 2008 | 8.913 | 9.000 | 8.783 | 8.893 | 3,935,394 | +0.08(+0.95%) |
Feb 12, 2008 | 8.833 | 9.080 | 8.727 | 8.810 | 4,859,907 | +0.03(+0.30%) |
Feb 11, 2008 | 8.440 | 8.803 | 8.343 | 8.783 | 4,319,985 | +0.33(+3.94%) |
Feb 08, 2008 | 8.633 | 8.760 | 8.333 | 8.450 | 4,273,956 | -0.21(-2.46%) |
Feb 07, 2008 | 8.233 | 8.743 | 8.217 | 8.663 | 7,637,364 | +0.39(+4.67%) |
Feb 06, 2008 | 8.507 | 8.753 | 8.253 | 8.277 | 3,704,529 | -0.22(-2.63%) |
Feb 05, 2008 | 8.767 | 8.860 | 8.480 | 8.500 | 5,038,392 | -0.36(-4.10%) |
Feb 04, 2008 | 9.213 | 9.297 | 8.737 | 8.863 | 4,955,400 | -0.40(-4.32%) |
Feb 01, 2008 | 9.333 | 9.363 | 9.000 | 9.263 | 5,462,025 | -0.07(-0.79%) |
Jan 31, 2008 | 8.480 | 9.507 | 8.293 | 9.337 | 9,994,779 | +0.80(+9.33%) |
Jan 30, 2008 | 8.870 | 8.880 | 8.527 | 8.540 | 6,887,166 | -0.39(-4.40%) |
Jan 29, 2008 | 8.887 | 8.950 | 8.590 | 8.933 | 3,737,949 | +0.10(+1.09%) |
Jan 28, 2008 | 8.567 | 8.853 | 8.490 | 8.837 | 5,808,246 | +0.24(+2.75%) |
Jan 25, 2008 | 8.630 | 8.890 | 8.477 | 8.600 | 7,515,879 | -0.01(-0.15%) |
Jan 24, 2008 | 8.457 | 8.620 | 8.247 | 8.613 | 7,091,511 | +0.16(+1.85%) |
Jan 23, 2008 | 7.957 | 8.473 | 7.680 | 8.457 | 8,672,649 | +0.30(+3.72%) |
Jan 22, 2008 | 7.373 | 8.293 | 7.203 | 8.153 | 5,397,927 | +0.32(+4.09%) |
Jan 21, 2008 | 7.920 | 7.993 | 7.632 | 7.833 | 5,996,256 | +0.00(+0.00%) |
Jan 18, 2008 | 7.920 | 7.993 | 7.632 | 7.833 | 5,996,256 | +0.14(+1.78%) |
Jan 17, 2008 | 7.620 | 7.843 | 7.600 | 7.697 | 5,774,322 | +0.09(+1.23%) |
Jan 16, 2008 | 7.043 | 7.687 | 7.033 | 7.603 | 7,772,337 | +0.50(+7.09%) |
Jan 15, 2008 | 7.283 | 7.307 | 7.093 | 7.100 | 3,512,469 | -0.28(-3.75%) |
Jan 14, 2008 | 7.557 | 7.557 | 7.313 | 7.377 | 4,539,465 | -0.04(-0.54%) |
Jan 11, 2008 | 7.547 | 7.547 | 7.323 | 7.417 | 5,415,249 | -0.20(-2.58%) |
Jan 10, 2008 | 7.177 | 7.700 | 7.123 | 7.613 | 5,984,982 | +0.31(+4.29%) |
Jan 09, 2008 | 7.417 | 7.427 | 6.907 | 7.300 | 7,863,147 | -0.12(-1.62%) |
Jan 08, 2008 | 7.680 | 7.713 | 7.420 | 7.420 | 6,260,607 | -0.27(-3.51%) |
Jan 07, 2008 | 7.657 | 7.777 | 7.540 | 7.690 | 4,986,849 | -0.02(-0.26%) |
Jan 04, 2008 | 8.040 | 8.040 | 7.640 | 7.710 | 4,484,409 | -0.40(-4.93%) |
Jan 03, 2008 | 8.430 | 8.460 | 8.073 | 8.110 | 2,644,542 | -0.33(-3.87%) |
Jan 02, 2008 | 8.640 | 8.673 | 8.343 | 8.437 | 2,906,115 | -0.20(-2.35%) |
Jan 01, 2008 | 8.680 | 8.730 | 8.573 | 8.640 | 3,143,418 | +0.00(+0.00%) |
Dec 31, 2007 | 8.680 | 8.730 | 8.573 | 8.640 | 3,143,418 | -0.07(-0.80%) |
Dec 28, 2007 | 8.680 | 8.810 | 8.613 | 8.710 | 2,968,755 | -0.06(-0.72%) |
Dec 27, 2007 | 8.837 | 8.867 | 8.703 | 8.773 | 2,095,917 | -0.13(-1.50%) |
Dec 26, 2007 | 8.977 | 8.977 | 8.790 | 8.907 | 2,824,173 | -0.20(-2.16%) |
Dec 24, 2007 | 8.853 | 9.103 | 8.847 | 9.103 | 1,098,915 | +0.28(+3.21%) |
Dec 21, 2007 | 8.973 | 9.067 | 8.720 | 8.820 | 7,099,641 | +0.05(+0.61%) |
Dec 20, 2007 | 8.727 | 8.807 | 8.543 | 8.767 | 3,736,737 | +0.03(+0.38%) |
Dec 19, 2007 | 8.650 | 8.897 | 8.587 | 8.733 | 4,758,228 | +0.01(+0.08%) |
Dec 18, 2007 | 8.530 | 8.797 | 8.387 | 8.727 | 6,726,408 | +0.11(+1.32%) |
Dec 17, 2007 | 8.843 | 8.973 | 8.570 | 8.613 | 8,485,761 | -0.25(-2.86%) |
Dec 14, 2007 | 9.227 | 9.277 | 8.837 | 8.867 | 8,954,640 | -0.41(-4.45%) |
Dec 13, 2007 | 9.250 | 9.367 | 9.137 | 9.280 | 4,316,544 | -0.00(-0.04%) |
Dec 12, 2007 | 9.520 | 9.790 | 9.183 | 9.283 | 4,961,655 | -0.09(-1.00%) |
Dec 11, 2007 | 9.790 | 9.803 | 9.350 | 9.377 | 7,408,578 | -0.41(-4.22%) |
Dec 10, 2007 | 9.780 | 9.857 | 9.621 | 9.790 | 4,633,101 | +0.04(+0.44%) |
Dec 07, 2007 | 9.333 | 9.853 | 9.313 | 9.747 | 7,179,306 | +0.34(+3.58%) |
Dec 06, 2007 | 9.617 | 9.617 | 9.307 | 9.410 | 7,455,183 | -0.33(-3.39%) |
Dec 05, 2007 | 9.667 | 9.803 | 9.627 | 9.740 | 5,112,123 | +0.12(+1.25%) |
Dec 04, 2007 | 9.687 | 9.797 | 9.617 | 9.620 | 6,165,642 | -0.19(-1.90%) |