Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.932 | 8.102 | 7.640 | 7.701 | 660,023 | -0.32(-3.95%) |
Feb 28, 2008 | 8.510 | 8.589 | 8.005 | 8.017 | 625,716 | -0.61(-7.05%) |
Feb 27, 2008 | 8.504 | 8.747 | 8.315 | 8.625 | 976,909 | +0.05(+0.57%) |
Feb 26, 2008 | 8.212 | 8.692 | 8.151 | 8.577 | 1,031,425 | +0.28(+3.37%) |
Feb 25, 2008 | 7.768 | 8.400 | 7.531 | 8.297 | 790,696 | +0.54(+6.90%) |
Feb 22, 2008 | 7.610 | 7.786 | 7.451 | 7.762 | 421,558 | +0.18(+2.33%) |
Feb 21, 2008 | 8.090 | 8.406 | 7.506 | 7.585 | 820,323 | -0.44(-5.46%) |
Feb 20, 2008 | 7.476 | 8.035 | 7.433 | 8.023 | 527,467 | +0.49(+6.54%) |
Feb 19, 2008 | 7.926 | 8.011 | 7.397 | 7.531 | 512,525 | -0.24(-3.13%) |
Feb 18, 2008 | 7.835 | 7.835 | 7.476 | 7.774 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.835 | 7.835 | 7.476 | 7.774 | 544,215 | -0.13(-1.69%) |
Feb 14, 2008 | 8.376 | 8.376 | 7.853 | 7.908 | 610,991 | -0.42(-5.04%) |
Feb 13, 2008 | 8.114 | 8.419 | 7.950 | 8.327 | 553,585 | +0.27(+3.40%) |
Feb 12, 2008 | 7.889 | 8.254 | 7.877 | 8.054 | 562,671 | +0.21(+2.72%) |
Feb 11, 2008 | 8.041 | 8.084 | 7.695 | 7.841 | 1,069,317 | -0.24(-2.94%) |
Feb 08, 2008 | 8.151 | 8.650 | 8.078 | 8.078 | 989,002 | -0.23(-2.78%) |
Feb 07, 2008 | 7.421 | 8.540 | 7.421 | 8.309 | 1,704,455 | +1.17(+16.45%) |
Feb 06, 2008 | 7.385 | 7.658 | 7.099 | 7.135 | 632,205 | -0.18(-2.41%) |
Feb 05, 2008 | 7.257 | 7.543 | 7.141 | 7.312 | 790,801 | -0.15(-1.96%) |
Feb 04, 2008 | 7.750 | 7.853 | 7.378 | 7.458 | 1,057,230 | -0.30(-3.84%) |
Feb 01, 2008 | 7.269 | 7.792 | 7.269 | 7.756 | 939,260 | +0.44(+5.98%) |
Jan 31, 2008 | 6.691 | 7.366 | 6.691 | 7.318 | 852,304 | +0.50(+7.31%) |
Jan 30, 2008 | 7.026 | 7.257 | 6.624 | 6.819 | 1,387,505 | -0.27(-3.78%) |
Jan 29, 2008 | 7.038 | 7.196 | 6.740 | 7.086 | 673,959 | +0.11(+1.57%) |
Jan 28, 2008 | 6.496 | 7.056 | 6.381 | 6.977 | 747,272 | +0.48(+7.40%) |
Jan 25, 2008 | 7.032 | 7.141 | 6.350 | 6.496 | 1,038,831 | -0.42(-6.07%) |
Jan 24, 2008 | 7.342 | 7.707 | 6.795 | 6.916 | 1,013,612 | -0.37(-5.09%) |
Jan 23, 2008 | 6.533 | 7.403 | 6.448 | 7.287 | 1,449,496 | +0.63(+9.41%) |
Jan 22, 2008 | 6.174 | 7.080 | 6.174 | 6.661 | 1,377,636 | +0.27(+4.19%) |
Jan 21, 2008 | 6.606 | 6.880 | 6.296 | 6.393 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.606 | 6.880 | 6.296 | 6.393 | 860,326 | -0.23(-3.49%) |
Jan 17, 2008 | 6.472 | 6.782 | 6.399 | 6.624 | 1,136,808 | +0.15(+2.35%) |
Jan 16, 2008 | 6.198 | 6.606 | 6.198 | 6.472 | 1,169,382 | +0.27(+4.31%) |
Jan 15, 2008 | 6.460 | 6.527 | 6.022 | 6.204 | 1,475,926 | -0.33(-5.12%) |
Jan 14, 2008 | 6.715 | 6.807 | 6.496 | 6.539 | 1,127,273 | -0.15(-2.27%) |
Jan 11, 2008 | 7.147 | 7.147 | 6.612 | 6.691 | 1,116,106 | -0.53(-7.33%) |
Jan 10, 2008 | 6.880 | 7.324 | 6.716 | 7.220 | 1,703,991 | +0.26(+3.67%) |
Jan 09, 2008 | 7.299 | 7.318 | 6.576 | 6.965 | 1,517,224 | -0.34(-4.66%) |
Jan 08, 2008 | 7.597 | 7.822 | 7.293 | 7.305 | 1,172,565 | -0.23(-2.99%) |
Jan 07, 2008 | 7.500 | 7.725 | 7.391 | 7.531 | 1,228,213 | +0.00(+0.00%) |
Jan 04, 2008 | 8.212 | 8.212 | 7.445 | 7.531 | 1,422,696 | -0.78(-9.44%) |
Jan 03, 2008 | 8.954 | 9.003 | 8.303 | 8.315 | 826,097 | -0.57(-6.43%) |
Jan 02, 2008 | 9.033 | 9.240 | 8.832 | 8.887 | 907,507 | -0.12(-1.28%) |
Jan 01, 2008 | 8.911 | 9.173 | 8.771 | 9.003 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.911 | 9.173 | 8.771 | 9.003 | 669,737 | +0.09(+1.02%) |
Dec 28, 2007 | 9.051 | 9.240 | 8.899 | 8.911 | 541,726 | -0.15(-1.68%) |
Dec 27, 2007 | 8.948 | 9.215 | 8.948 | 9.063 | 903,573 | -0.06(-0.67%) |
Dec 26, 2007 | 9.751 | 9.751 | 8.984 | 9.124 | 1,173,558 | -0.72(-7.29%) |
Dec 24, 2007 | 9.641 | 9.915 | 9.477 | 9.842 | 664,494 | +0.38(+4.05%) |
Dec 21, 2007 | 9.945 | 10.16 | 9.410 | 9.459 | 4,279,792 | -0.27(-2.81%) |
Dec 20, 2007 | 9.933 | 9.976 | 9.690 | 9.733 | 630,793 | -0.12(-1.23%) |
Dec 19, 2007 | 9.781 | 9.951 | 9.733 | 9.854 | 460,148 | +0.05(+0.50%) |
Dec 18, 2007 | 9.574 | 9.964 | 9.489 | 9.806 | 685,044 | +0.33(+3.53%) |
Dec 17, 2007 | 9.465 | 9.733 | 9.434 | 9.471 | 881,663 | -0.09(-0.95%) |
Dec 14, 2007 | 9.739 | 9.775 | 9.556 | 9.562 | 610,408 | -0.29(-2.96%) |
Dec 13, 2007 | 9.824 | 9.951 | 9.702 | 9.854 | 807,722 | -0.02(-0.25%) |
Dec 12, 2007 | 9.939 | 10.15 | 9.799 | 9.878 | 913,557 | +0.27(+2.85%) |
Dec 11, 2007 | 9.885 | 10.03 | 9.556 | 9.605 | 836,775 | -0.26(-2.65%) |
Dec 10, 2007 | 9.812 | 10.07 | 9.812 | 9.866 | 713,814 | -0.02(-0.18%) |
Dec 07, 2007 | 9.872 | 10.02 | 9.763 | 9.885 | 777,633 | +0.02(+0.18%) |
Dec 06, 2007 | 10.08 | 10.08 | 9.818 | 9.866 | 813,767 | -0.33(-3.22%) |
Dec 05, 2007 | 10.25 | 10.34 | 10.01 | 10.19 | 748,173 | +0.19(+1.88%) |
Dec 04, 2007 | 10.03 | 10.15 | 9.964 | 10.01 | 511,935 | -0.14(-1.38%) |