Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.073 | 7.219 | 6.761 | 6.865 | 9,514,839 | -0.23(-3.28%) |
Feb 28, 2008 | 7.157 | 7.273 | 7.078 | 7.098 | 6,188,848 | -0.06(-0.81%) |
Feb 27, 2008 | 7.148 | 7.319 | 6.907 | 7.157 | 9,151,475 | +0.08(+1.18%) |
Feb 26, 2008 | 6.624 | 7.394 | 6.624 | 7.073 | 16,529,421 | +0.44(+6.58%) |
Feb 25, 2008 | 6.528 | 6.741 | 6.412 | 6.637 | 9,654,284 | +0.10(+1.46%) |
Feb 22, 2008 | 6.682 | 6.682 | 6.345 | 6.541 | 10,161,655 | -0.09(-1.32%) |
Feb 21, 2008 | 6.782 | 6.824 | 6.582 | 6.628 | 6,604,521 | -0.12(-1.85%) |
Feb 20, 2008 | 6.678 | 6.770 | 6.533 | 6.753 | 11,026,599 | +0.04(+0.62%) |
Feb 19, 2008 | 7.011 | 7.011 | 6.662 | 6.711 | 10,229,396 | -0.18(-2.66%) |
Feb 18, 2008 | 7.007 | 7.073 | 6.865 | 6.895 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.007 | 7.073 | 6.865 | 6.895 | 6,990,479 | -0.11(-1.54%) |
Feb 14, 2008 | 7.323 | 7.327 | 6.919 | 7.003 | 11,806,909 | -0.33(-4.54%) |
Feb 13, 2008 | 7.415 | 7.427 | 7.202 | 7.336 | 5,978,788 | +0.02(+0.23%) |
Feb 12, 2008 | 7.469 | 7.673 | 7.298 | 7.319 | 9,782,124 | -0.08(-1.07%) |
Feb 11, 2008 | 7.361 | 7.444 | 7.219 | 7.398 | 5,005,800 | +0.11(+1.54%) |
Feb 08, 2008 | 7.419 | 7.477 | 7.281 | 7.286 | 5,121,262 | -0.07(-0.96%) |
Feb 07, 2008 | 7.344 | 7.490 | 7.281 | 7.356 | 7,620,728 | -0.06(-0.79%) |
Feb 06, 2008 | 7.594 | 7.662 | 7.348 | 7.415 | 5,625,722 | -0.17(-2.20%) |
Feb 05, 2008 | 7.743 | 7.781 | 7.552 | 7.581 | 7,494,163 | -0.25(-3.24%) |
Feb 04, 2008 | 7.747 | 7.901 | 7.660 | 7.835 | 4,913,812 | +0.05(+0.59%) |
Feb 01, 2008 | 7.781 | 7.822 | 7.523 | 7.789 | 12,297,855 | +0.15(+2.02%) |
Jan 31, 2008 | 7.810 | 7.810 | 7.448 | 7.635 | 15,686,042 | -0.12(-1.61%) |
Jan 30, 2008 | 7.906 | 8.114 | 7.656 | 7.760 | 9,390,374 | -0.14(-1.79%) |
Jan 29, 2008 | 7.993 | 8.180 | 7.822 | 7.901 | 6,746,372 | -0.08(-0.99%) |
Jan 28, 2008 | 8.109 | 8.226 | 7.926 | 7.981 | 6,138,851 | -0.07(-0.93%) |
Jan 25, 2008 | 8.817 | 8.838 | 8.005 | 8.055 | 12,673,404 | -0.67(-7.68%) |
Jan 24, 2008 | 8.530 | 9.079 | 8.351 | 8.725 | 11,680,921 | +0.17(+1.94%) |
Jan 23, 2008 | 7.698 | 8.883 | 7.581 | 8.559 | 16,577,690 | +0.75(+9.59%) |
Jan 22, 2008 | 7.373 | 8.134 | 7.177 | 7.810 | 12,956,438 | +0.04(+0.54%) |
Jan 21, 2008 | 7.943 | 7.943 | 7.606 | 7.768 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.943 | 7.943 | 7.606 | 7.768 | 9,124,077 | +0.12(+1.63%) |
Jan 17, 2008 | 7.943 | 8.263 | 7.564 | 7.643 | 13,226,354 | -0.30(-3.82%) |
Jan 16, 2008 | 8.035 | 8.218 | 7.810 | 7.947 | 9,167,989 | -0.25(-3.05%) |
Jan 15, 2008 | 8.363 | 8.413 | 8.130 | 8.197 | 6,562,804 | -0.29(-3.38%) |
Jan 14, 2008 | 8.663 | 8.725 | 8.322 | 8.484 | 6,598,441 | +0.14(+1.65%) |
Jan 11, 2008 | 8.413 | 8.867 | 8.322 | 8.347 | 19,358,982 | +0.09(+1.11%) |
Jan 10, 2008 | 7.639 | 8.492 | 7.531 | 8.255 | 19,061,212 | +0.72(+9.61%) |
Jan 09, 2008 | 7.585 | 7.585 | 7.198 | 7.531 | 8,223,519 | +0.04(+0.56%) |
Jan 08, 2008 | 8.272 | 8.272 | 7.452 | 7.490 | 8,763,453 | -0.59(-7.31%) |
Jan 07, 2008 | 8.447 | 8.492 | 7.947 | 8.080 | 8,971,058 | -0.37(-4.34%) |
Jan 04, 2008 | 8.796 | 8.821 | 8.330 | 8.447 | 6,315,003 | -0.39(-4.43%) |
Jan 03, 2008 | 8.992 | 9.025 | 8.800 | 8.838 | 4,899,781 | -0.21(-2.30%) |
Jan 02, 2008 | 9.308 | 9.399 | 8.883 | 9.046 | 5,202,421 | -0.16(-1.76%) |
Jan 01, 2008 | 9.091 | 9.341 | 8.946 | 9.208 | 5,696,167 | +0.00(+0.00%) |
Dec 31, 2007 | 9.091 | 9.341 | 8.946 | 9.208 | 5,696,167 | +0.08(+0.87%) |
Dec 28, 2007 | 9.645 | 9.645 | 9.066 | 9.129 | 7,681,867 | -0.43(-4.53%) |
Dec 27, 2007 | 9.574 | 9.653 | 9.428 | 9.562 | 3,633,810 | -0.11(-1.12%) |
Dec 26, 2007 | 9.666 | 9.753 | 9.616 | 9.670 | 3,229,805 | -0.00(-0.04%) |
Dec 24, 2007 | 9.765 | 9.924 | 9.666 | 9.674 | 2,081,598 | -0.22(-2.23%) |
Dec 21, 2007 | 9.786 | 9.932 | 9.682 | 9.894 | 4,275,273 | +0.09(+0.89%) |
Dec 20, 2007 | 9.965 | 9.965 | 9.674 | 9.807 | 4,400,007 | +0.02(+0.26%) |
Dec 19, 2007 | 9.649 | 9.820 | 9.612 | 9.782 | 3,489,752 | +0.07(+0.73%) |
Dec 18, 2007 | 9.728 | 9.778 | 9.441 | 9.711 | 5,438,756 | +0.07(+0.73%) |
Dec 17, 2007 | 9.736 | 9.820 | 9.541 | 9.641 | 4,507,680 | -0.18(-1.82%) |
Dec 14, 2007 | 9.982 | 9.982 | 9.774 | 9.820 | 5,416,698 | -0.03(-0.30%) |
Dec 13, 2007 | 9.528 | 9.978 | 9.404 | 9.849 | 7,263,584 | +0.18(+1.89%) |
Dec 12, 2007 | 9.728 | 10.01 | 9.582 | 9.666 | 7,773,971 | +0.02(+0.22%) |
Dec 11, 2007 | 9.940 | 10.09 | 9.449 | 9.645 | 9,572,061 | -0.11(-1.15%) |
Dec 10, 2007 | 9.216 | 9.911 | 8.996 | 9.757 | 13,469,029 | +0.63(+6.93%) |
Dec 07, 2007 | 8.992 | 9.237 | 8.992 | 9.125 | 7,168,885 | +0.17(+1.86%) |
Dec 06, 2007 | 9.050 | 9.050 | 8.871 | 8.958 | 9,062,270 | -0.01(-0.14%) |
Dec 05, 2007 | 9.071 | 9.079 | 8.879 | 8.971 | 4,905,669 | +0.09(+1.03%) |
Dec 04, 2007 | 8.946 | 8.979 | 8.809 | 8.879 | 2,952,561 | -0.11(-1.20%) |