Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.554 | 9.580 | 9.334 | 9.453 | 14,546,842 | -0.30(-3.08%) |
Feb 28, 2008 | 9.730 | 9.943 | 9.707 | 9.753 | 13,338,076 | -0.17(-1.74%) |
Feb 27, 2008 | 9.513 | 9.981 | 9.476 | 9.926 | 16,784,560 | +0.38(+4.02%) |
Feb 26, 2008 | 9.052 | 9.588 | 8.942 | 9.542 | 15,666,197 | +0.44(+4.85%) |
Feb 25, 2008 | 8.907 | 9.193 | 8.783 | 9.101 | 16,315,280 | +0.22(+2.50%) |
Feb 22, 2008 | 8.974 | 9.029 | 8.665 | 8.879 | 19,316,738 | +0.10(+1.12%) |
Feb 21, 2008 | 8.942 | 9.011 | 8.714 | 8.781 | 19,001,550 | +0.05(+0.59%) |
Feb 20, 2008 | 8.391 | 8.732 | 8.374 | 8.729 | 9,110,568 | +0.22(+2.54%) |
Feb 19, 2008 | 8.388 | 8.680 | 8.388 | 8.512 | 11,572,447 | +0.33(+4.05%) |
Feb 18, 2008 | 8.172 | 8.218 | 8.022 | 8.181 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.172 | 8.218 | 8.022 | 8.181 | 6,188,565 | -0.09(-1.05%) |
Feb 14, 2008 | 8.357 | 8.449 | 8.195 | 8.267 | 10,679,786 | +0.13(+1.56%) |
Feb 13, 2008 | 8.140 | 8.207 | 7.970 | 8.140 | 12,440,032 | +0.01(+0.07%) |
Feb 12, 2008 | 8.296 | 8.469 | 8.062 | 8.134 | 12,081,390 | +0.12(+1.51%) |
Feb 11, 2008 | 7.607 | 8.111 | 7.592 | 8.013 | 17,102,774 | +0.50(+6.64%) |
Feb 08, 2008 | 7.413 | 7.612 | 7.312 | 7.514 | 6,766,396 | +0.03(+0.42%) |
Feb 07, 2008 | 7.321 | 7.638 | 7.174 | 7.483 | 10,274,027 | +0.17(+2.37%) |
Feb 06, 2008 | 7.347 | 7.555 | 7.246 | 7.309 | 6,690,520 | -0.03(-0.35%) |
Feb 05, 2008 | 7.644 | 7.644 | 7.252 | 7.335 | 5,739,257 | -0.38(-4.93%) |
Feb 04, 2008 | 7.794 | 7.834 | 7.650 | 7.716 | 3,752,064 | +0.01(+0.11%) |
Feb 01, 2008 | 7.615 | 7.855 | 7.575 | 7.708 | 9,937,194 | +0.21(+2.85%) |
Jan 31, 2008 | 7.142 | 7.589 | 7.064 | 7.494 | 16,161,467 | +0.07(+1.01%) |
Jan 30, 2008 | 7.459 | 7.953 | 7.269 | 7.419 | 12,809,296 | -0.03(-0.46%) |
Jan 29, 2008 | 7.532 | 7.534 | 7.358 | 7.454 | 11,300,927 | +0.15(+2.09%) |
Jan 28, 2008 | 7.131 | 7.387 | 7.044 | 7.301 | 10,367,664 | +0.18(+2.59%) |
Jan 25, 2008 | 7.384 | 7.431 | 7.079 | 7.116 | 6,375,108 | -0.17(-2.30%) |
Jan 24, 2008 | 7.165 | 7.309 | 7.131 | 7.283 | 10,900,559 | +0.26(+3.74%) |
Jan 23, 2008 | 6.782 | 7.041 | 6.519 | 7.021 | 21,972,716 | -0.14(-2.01%) |
Jan 22, 2008 | 6.779 | 7.358 | 6.704 | 7.165 | 19,404,830 | -0.10(-1.43%) |
Jan 21, 2008 | 7.555 | 7.627 | 7.041 | 7.269 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.555 | 7.627 | 7.041 | 7.269 | 13,719,665 | -0.07(-0.94%) |
Jan 17, 2008 | 7.912 | 8.045 | 7.217 | 7.338 | 15,620,315 | -0.39(-5.07%) |
Jan 16, 2008 | 8.002 | 8.103 | 7.431 | 7.731 | 20,388,688 | -0.56(-6.78%) |
Jan 15, 2008 | 8.443 | 8.443 | 8.160 | 8.293 | 7,495,263 | -0.37(-4.23%) |
Jan 14, 2008 | 8.406 | 8.708 | 8.406 | 8.659 | 9,384,123 | +0.21(+2.49%) |
Jan 11, 2008 | 8.380 | 8.570 | 8.336 | 8.449 | 6,856,542 | -0.04(-0.44%) |
Jan 10, 2008 | 8.204 | 8.582 | 8.166 | 8.486 | 16,224,437 | +0.27(+3.26%) |
Jan 09, 2008 | 7.999 | 8.224 | 7.909 | 8.218 | 11,743,978 | +0.35(+4.40%) |
Jan 08, 2008 | 7.950 | 8.207 | 7.852 | 7.872 | 12,163,801 | -0.14(-1.80%) |
Jan 07, 2008 | 8.163 | 8.163 | 7.745 | 8.016 | 11,817,716 | -0.16(-2.01%) |
Jan 04, 2008 | 8.319 | 8.351 | 8.094 | 8.181 | 5,942,502 | -0.27(-3.18%) |
Jan 03, 2008 | 8.452 | 8.561 | 8.279 | 8.449 | 9,058,924 | +0.17(+2.06%) |
Jan 02, 2008 | 8.408 | 8.452 | 8.140 | 8.279 | 6,375,662 | -0.09(-1.07%) |
Jan 01, 2008 | 8.394 | 8.463 | 8.293 | 8.368 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.394 | 8.463 | 8.293 | 8.368 | 3,310,362 | -0.11(-1.33%) |
Dec 28, 2007 | 8.625 | 8.645 | 8.420 | 8.481 | 5,804,356 | -0.07(-0.84%) |
Dec 27, 2007 | 8.535 | 8.619 | 8.512 | 8.553 | 3,818,625 | -0.07(-0.87%) |
Dec 26, 2007 | 8.515 | 8.642 | 8.509 | 8.628 | 5,233,060 | +0.02(+0.23%) |
Dec 24, 2007 | 8.636 | 8.749 | 8.509 | 8.607 | 2,269,508 | +0.11(+1.29%) |
Dec 21, 2007 | 8.296 | 8.590 | 8.241 | 8.498 | 11,455,822 | +0.34(+4.17%) |
Dec 20, 2007 | 8.273 | 8.325 | 8.002 | 8.158 | 11,333,587 | +0.04(+0.50%) |
Dec 19, 2007 | 8.045 | 8.212 | 7.924 | 8.117 | 10,947,852 | +0.22(+2.81%) |
Dec 18, 2007 | 7.999 | 8.071 | 7.687 | 7.895 | 8,942,518 | +0.21(+2.78%) |
Dec 17, 2007 | 7.927 | 7.941 | 7.595 | 7.682 | 6,664,762 | -0.29(-3.65%) |
Dec 14, 2007 | 7.938 | 8.094 | 7.852 | 7.973 | 5,424,771 | -0.15(-1.81%) |
Dec 13, 2007 | 8.158 | 8.195 | 7.961 | 8.120 | 6,738,808 | -0.28(-3.30%) |
Dec 12, 2007 | 8.397 | 8.729 | 8.221 | 8.397 | 8,024,608 | +0.10(+1.22%) |
Dec 11, 2007 | 8.772 | 8.795 | 8.253 | 8.296 | 8,713,820 | -0.36(-4.13%) |
Dec 10, 2007 | 8.654 | 8.792 | 8.628 | 8.654 | 5,477,576 | +0.03(+0.30%) |
Dec 07, 2007 | 8.423 | 8.651 | 8.423 | 8.628 | 6,097,459 | +0.15(+1.77%) |
Dec 06, 2007 | 8.169 | 8.541 | 8.169 | 8.478 | 7,365,115 | +0.25(+3.01%) |
Dec 05, 2007 | 8.299 | 8.357 | 8.129 | 8.230 | 9,636,461 | +0.17(+2.15%) |
Dec 04, 2007 | 8.033 | 8.111 | 7.970 | 8.057 | 6,299,779 | -0.12(-1.48%) |