Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.322 | 8.345 | 8.131 | 8.234 | 16,699,493 | -0.26(-3.08%) |
Feb 28, 2008 | 8.475 | 8.661 | 8.455 | 8.495 | 15,311,854 | -0.15(-1.74%) |
Feb 27, 2008 | 8.287 | 8.694 | 8.254 | 8.646 | 19,268,350 | +0.33(+4.02%) |
Feb 26, 2008 | 7.885 | 8.352 | 7.789 | 8.312 | 17,984,490 | +0.38(+4.85%) |
Feb 25, 2008 | 7.759 | 8.008 | 7.651 | 7.928 | 18,729,626 | +0.19(+2.50%) |
Feb 22, 2008 | 7.817 | 7.865 | 7.548 | 7.734 | 22,175,240 | +0.09(+1.12%) |
Feb 21, 2008 | 7.789 | 7.850 | 7.591 | 7.649 | 21,813,412 | +0.05(+0.59%) |
Feb 20, 2008 | 7.309 | 7.606 | 7.294 | 7.603 | 10,458,756 | +0.19(+2.54%) |
Feb 19, 2008 | 7.307 | 7.561 | 7.307 | 7.415 | 13,284,945 | +0.29(+4.06%) |
Feb 18, 2008 | 7.119 | 7.159 | 6.988 | 7.126 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.119 | 7.159 | 6.988 | 7.126 | 7,104,353 | -0.08(-1.05%) |
Feb 14, 2008 | 7.279 | 7.360 | 7.139 | 7.201 | 12,260,188 | +0.11(+1.56%) |
Feb 13, 2008 | 7.091 | 7.149 | 6.943 | 7.091 | 14,280,916 | +0.01(+0.07%) |
Feb 12, 2008 | 7.227 | 7.377 | 7.023 | 7.086 | 13,869,202 | +0.11(+1.51%) |
Feb 11, 2008 | 6.626 | 7.066 | 6.613 | 6.980 | 19,633,652 | +0.43(+6.64%) |
Feb 08, 2008 | 6.458 | 6.631 | 6.370 | 6.546 | 7,767,692 | +0.03(+0.42%) |
Feb 07, 2008 | 6.377 | 6.654 | 6.249 | 6.518 | 11,794,384 | +0.15(+2.37%) |
Feb 06, 2008 | 6.400 | 6.581 | 6.312 | 6.367 | 7,680,587 | -0.02(-0.35%) |
Feb 05, 2008 | 6.659 | 6.659 | 6.317 | 6.390 | 6,588,556 | -0.33(-4.93%) |
Feb 04, 2008 | 6.789 | 6.825 | 6.664 | 6.722 | 4,307,297 | +0.01(+0.11%) |
Feb 01, 2008 | 6.634 | 6.842 | 6.598 | 6.714 | 11,407,707 | +0.19(+2.85%) |
Jan 31, 2008 | 6.221 | 6.611 | 6.154 | 6.528 | 18,553,052 | +0.07(+1.01%) |
Jan 30, 2008 | 6.498 | 6.928 | 6.332 | 6.463 | 14,704,824 | -0.03(-0.46%) |
Jan 29, 2008 | 6.561 | 6.563 | 6.410 | 6.493 | 12,973,246 | +0.13(+2.09%) |
Jan 28, 2008 | 6.211 | 6.435 | 6.136 | 6.360 | 11,901,878 | +0.16(+2.59%) |
Jan 25, 2008 | 6.433 | 6.473 | 6.166 | 6.199 | 7,318,500 | -0.15(-2.30%) |
Jan 24, 2008 | 6.242 | 6.367 | 6.211 | 6.345 | 12,513,631 | +0.23(+3.74%) |
Jan 23, 2008 | 5.907 | 6.134 | 5.679 | 6.116 | 25,224,252 | -0.13(-2.01%) |
Jan 22, 2008 | 5.905 | 6.410 | 5.840 | 6.242 | 22,276,370 | -0.09(-1.43%) |
Jan 21, 2008 | 6.581 | 6.644 | 6.134 | 6.332 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.581 | 6.644 | 6.134 | 6.332 | 15,749,910 | -0.06(-0.94%) |
Jan 17, 2008 | 6.892 | 7.008 | 6.287 | 6.392 | 17,931,818 | -0.34(-5.07%) |
Jan 16, 2008 | 6.970 | 7.058 | 6.473 | 6.734 | 23,405,818 | -0.49(-6.78%) |
Jan 15, 2008 | 7.355 | 7.355 | 7.108 | 7.224 | 8,604,418 | -0.32(-4.23%) |
Jan 14, 2008 | 7.322 | 7.586 | 7.322 | 7.543 | 10,772,791 | +0.18(+2.49%) |
Jan 11, 2008 | 7.299 | 7.465 | 7.262 | 7.360 | 7,871,178 | -0.03(-0.44%) |
Jan 10, 2008 | 7.146 | 7.475 | 7.113 | 7.392 | 18,625,340 | +0.23(+3.26%) |
Jan 09, 2008 | 6.968 | 7.164 | 6.890 | 7.159 | 13,481,859 | +0.30(+4.40%) |
Jan 08, 2008 | 6.925 | 7.149 | 6.840 | 6.857 | 13,963,808 | -0.13(-1.80%) |
Jan 07, 2008 | 7.111 | 7.111 | 6.747 | 6.983 | 13,566,509 | -0.14(-2.01%) |
Jan 04, 2008 | 7.247 | 7.274 | 7.051 | 7.126 | 6,821,878 | -0.23(-3.18%) |
Jan 03, 2008 | 7.362 | 7.458 | 7.211 | 7.360 | 10,399,470 | +0.15(+2.06%) |
Jan 02, 2008 | 7.325 | 7.362 | 7.091 | 7.211 | 7,319,137 | -0.08(-1.07%) |
Jan 01, 2008 | 7.312 | 7.372 | 7.224 | 7.289 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.312 | 7.372 | 7.224 | 7.289 | 3,800,231 | -0.10(-1.33%) |
Dec 28, 2007 | 7.513 | 7.531 | 7.335 | 7.387 | 6,663,288 | -0.06(-0.84%) |
Dec 27, 2007 | 7.435 | 7.508 | 7.415 | 7.450 | 4,383,708 | -0.07(-0.87%) |
Dec 26, 2007 | 7.418 | 7.528 | 7.412 | 7.516 | 6,007,451 | +0.02(+0.23%) |
Dec 24, 2007 | 7.523 | 7.621 | 7.412 | 7.498 | 2,605,351 | +0.10(+1.29%) |
Dec 21, 2007 | 7.227 | 7.483 | 7.179 | 7.402 | 13,151,061 | +0.30(+4.17%) |
Dec 20, 2007 | 7.206 | 7.252 | 6.970 | 7.106 | 13,010,739 | +0.04(+0.50%) |
Dec 19, 2007 | 7.008 | 7.154 | 6.902 | 7.071 | 12,567,923 | +0.19(+2.81%) |
Dec 18, 2007 | 6.968 | 7.031 | 6.696 | 6.877 | 10,265,837 | +0.19(+2.78%) |
Dec 17, 2007 | 6.905 | 6.918 | 6.616 | 6.691 | 7,651,017 | -0.25(-3.65%) |
Dec 14, 2007 | 6.915 | 7.051 | 6.840 | 6.945 | 6,227,532 | -0.13(-1.81%) |
Dec 13, 2007 | 7.106 | 7.139 | 6.935 | 7.073 | 7,736,021 | -0.24(-3.30%) |
Dec 12, 2007 | 7.315 | 7.603 | 7.161 | 7.315 | 9,212,095 | +0.09(+1.22%) |
Dec 11, 2007 | 7.641 | 7.661 | 7.189 | 7.227 | 10,003,296 | -0.31(-4.13%) |
Dec 10, 2007 | 7.538 | 7.659 | 7.516 | 7.538 | 6,288,152 | +0.02(+0.30%) |
Dec 07, 2007 | 7.337 | 7.536 | 7.337 | 7.516 | 6,999,765 | +0.13(+1.77%) |
Dec 06, 2007 | 7.116 | 7.440 | 7.116 | 7.385 | 8,455,009 | +0.22(+3.01%) |
Dec 05, 2007 | 7.229 | 7.279 | 7.081 | 7.169 | 11,062,470 | +0.15(+2.15%) |
Dec 04, 2007 | 6.998 | 7.066 | 6.943 | 7.018 | 7,232,024 | -0.11(-1.48%) |