Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.556 | 7.556 | 7.115 | 7.130 | 24,656,610 | -0.45(-5.99%) |
Feb 28, 2008 | 7.908 | 7.911 | 7.571 | 7.585 | 17,355,094 | -0.40(-4.96%) |
Feb 27, 2008 | 7.898 | 8.054 | 7.829 | 7.980 | 10,041,749 | +0.05(+0.64%) |
Feb 26, 2008 | 7.682 | 7.979 | 7.635 | 7.930 | 14,096,125 | +0.18(+2.28%) |
Feb 25, 2008 | 7.802 | 7.804 | 7.575 | 7.753 | 14,871,221 | -0.04(-0.45%) |
Feb 22, 2008 | 7.788 | 7.834 | 7.581 | 7.788 | 14,550,936 | +0.05(+0.61%) |
Feb 21, 2008 | 7.741 | 7.908 | 7.666 | 7.741 | 13,988,678 | +0.04(+0.55%) |
Feb 20, 2008 | 7.841 | 7.841 | 7.514 | 7.699 | 22,357,760 | -0.19(-2.39%) |
Feb 19, 2008 | 8.080 | 8.101 | 7.804 | 7.888 | 20,360,808 | -0.13(-1.62%) |
Feb 18, 2008 | 7.613 | 8.032 | 7.450 | 8.017 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.613 | 8.032 | 7.450 | 8.017 | 42,186,852 | +0.31(+4.09%) |
Feb 14, 2008 | 7.965 | 7.989 | 7.554 | 7.703 | 31,298,396 | -0.26(-3.30%) |
Feb 13, 2008 | 8.312 | 8.337 | 7.785 | 7.965 | 27,267,296 | -0.30(-3.63%) |
Feb 12, 2008 | 8.490 | 8.507 | 8.196 | 8.265 | 20,579,356 | -0.19(-2.27%) |
Feb 11, 2008 | 8.309 | 8.509 | 8.206 | 8.457 | 15,592,836 | +0.00(+0.00%) |
Feb 08, 2008 | 8.248 | 8.558 | 8.152 | 8.457 | 11,144,176 | +0.18(+2.18%) |
Feb 07, 2008 | 8.211 | 8.372 | 7.947 | 8.277 | 17,794,856 | -0.02(-0.22%) |
Feb 06, 2008 | 8.381 | 8.561 | 8.255 | 8.295 | 15,012,020 | -0.01(-0.16%) |
Feb 05, 2008 | 8.585 | 8.743 | 8.309 | 8.309 | 12,563,466 | -0.44(-5.08%) |
Feb 04, 2008 | 9.122 | 9.256 | 8.744 | 8.753 | 14,792,748 | -0.09(-0.99%) |
Feb 01, 2008 | 8.728 | 8.914 | 8.635 | 8.840 | 12,776,886 | +0.16(+1.86%) |
Jan 31, 2008 | 8.147 | 8.810 | 8.115 | 8.679 | 18,561,106 | +0.42(+5.05%) |
Jan 30, 2008 | 8.335 | 8.428 | 8.130 | 8.261 | 14,076,728 | -0.10(-1.19%) |
Jan 29, 2008 | 8.548 | 8.548 | 8.263 | 8.361 | 14,778,157 | -0.13(-1.53%) |
Jan 28, 2008 | 8.344 | 8.522 | 8.081 | 8.490 | 15,250,077 | +0.14(+1.69%) |
Jan 25, 2008 | 8.926 | 9.009 | 8.309 | 8.349 | 21,797,998 | -0.47(-5.38%) |
Jan 24, 2008 | 8.829 | 8.918 | 8.586 | 8.824 | 21,947,660 | +0.06(+0.71%) |
Jan 23, 2008 | 8.263 | 8.773 | 8.038 | 8.761 | 34,307,140 | +0.27(+3.13%) |
Jan 22, 2008 | 7.842 | 8.596 | 7.534 | 8.495 | 36,615,020 | +0.19(+2.33%) |
Jan 21, 2008 | 8.428 | 8.750 | 8.256 | 8.302 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.428 | 8.750 | 8.256 | 8.302 | 23,022,604 | -0.07(-0.80%) |
Jan 17, 2008 | 8.647 | 9.031 | 8.310 | 8.369 | 26,814,772 | -0.27(-3.10%) |
Jan 16, 2008 | 8.329 | 8.728 | 8.329 | 8.637 | 29,529,538 | +0.08(+0.98%) |
Jan 15, 2008 | 8.997 | 8.997 | 8.467 | 8.553 | 23,428,116 | -0.49(-5.40%) |
Jan 14, 2008 | 8.810 | 9.086 | 8.800 | 9.041 | 19,720,576 | +0.27(+3.05%) |
Jan 11, 2008 | 8.753 | 9.005 | 8.686 | 8.773 | 29,475,482 | -0.03(-0.29%) |
Jan 10, 2008 | 9.111 | 9.425 | 8.458 | 8.798 | 59,500,476 | -0.48(-5.15%) |
Jan 09, 2008 | 9.419 | 9.527 | 8.920 | 9.276 | 38,795,020 | -0.17(-1.76%) |
Jan 08, 2008 | 9.603 | 9.947 | 9.403 | 9.443 | 19,138,768 | -0.07(-0.74%) |
Jan 07, 2008 | 9.519 | 9.746 | 9.401 | 9.514 | 19,617,620 | -0.09(-0.91%) |
Jan 04, 2008 | 9.923 | 9.923 | 9.549 | 9.601 | 23,867,690 | -0.52(-5.11%) |
Jan 03, 2008 | 10.15 | 10.34 | 10.06 | 10.12 | 14,618,757 | -0.03(-0.32%) |
Jan 02, 2008 | 10.46 | 10.48 | 9.972 | 10.15 | 13,959,164 | -0.30(-2.91%) |
Jan 01, 2008 | 10.42 | 10.53 | 10.40 | 10.45 | 12,443,305 | +0.00(+0.00%) |
Dec 31, 2007 | 10.42 | 10.53 | 10.40 | 10.45 | 12,443,305 | -0.03(-0.31%) |
Dec 28, 2007 | 10.47 | 10.60 | 10.42 | 10.49 | 10,396,397 | +0.02(+0.16%) |
Dec 27, 2007 | 10.53 | 10.60 | 10.35 | 10.47 | 12,448,937 | -0.11(-1.08%) |
Dec 26, 2007 | 10.72 | 10.72 | 10.41 | 10.58 | 10,188,638 | -0.07(-0.66%) |
Dec 24, 2007 | 10.56 | 10.69 | 10.42 | 10.65 | 7,998,833 | +0.31(+3.01%) |
Dec 21, 2007 | 10.53 | 10.56 | 10.31 | 10.34 | 24,535,676 | -0.11(-1.05%) |
Dec 20, 2007 | 10.32 | 10.47 | 10.22 | 10.45 | 13,474,144 | +0.19(+1.85%) |
Dec 19, 2007 | 10.35 | 10.42 | 10.14 | 10.26 | 15,649,435 | +0.00(+0.02%) |
Dec 18, 2007 | 9.879 | 10.30 | 9.861 | 10.26 | 23,792,062 | +0.47(+4.83%) |
Dec 17, 2007 | 9.763 | 9.931 | 9.729 | 9.788 | 20,796,418 | -0.01(-0.10%) |
Dec 14, 2007 | 9.679 | 10.01 | 9.578 | 9.798 | 21,096,622 | +0.11(+1.15%) |
Dec 13, 2007 | 9.803 | 9.931 | 9.615 | 9.687 | 105,881,448 | -0.18(-1.83%) |
Dec 12, 2007 | 10.01 | 10.11 | 9.733 | 9.867 | 15,785,357 | +0.08(+0.86%) |
Dec 11, 2007 | 10.14 | 10.17 | 9.690 | 9.783 | 16,034,850 | -0.32(-3.13%) |
Dec 10, 2007 | 10.25 | 10.44 | 10.07 | 10.10 | 13,777,581 | -0.13(-1.28%) |
Dec 07, 2007 | 10.20 | 10.73 | 10.17 | 10.23 | 22,208,150 | +0.19(+1.89%) |
Dec 06, 2007 | 9.916 | 10.12 | 9.605 | 10.04 | 42,261,536 | +0.29(+3.02%) |
Dec 05, 2007 | 9.768 | 9.847 | 9.625 | 9.746 | 9,953,272 | +0.12(+1.21%) |
Dec 04, 2007 | 9.593 | 9.709 | 9.445 | 9.630 | 12,339,441 | -0.07(-0.68%) |