Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.110 | 8.230 | 7.850 | 7.927 | 1,171,981 | -0.28(-3.41%) |
Feb 28, 2008 | 8.290 | 8.384 | 8.064 | 8.207 | 682,914 | -0.13(-1.61%) |
Feb 27, 2008 | 8.401 | 8.561 | 8.204 | 8.341 | 793,377 | -0.16(-1.88%) |
Feb 26, 2008 | 8.252 | 8.698 | 8.252 | 8.501 | 1,100,414 | +0.18(+2.20%) |
Feb 25, 2008 | 8.038 | 8.404 | 7.916 | 8.318 | 789,357 | +0.27(+3.30%) |
Feb 22, 2008 | 8.167 | 8.167 | 7.876 | 8.053 | 907,330 | -0.12(-1.43%) |
Feb 21, 2008 | 8.329 | 8.464 | 8.141 | 8.170 | 1,191,171 | -0.11(-1.34%) |
Feb 20, 2008 | 7.956 | 8.347 | 7.956 | 8.281 | 1,305,871 | +0.26(+3.27%) |
Feb 19, 2008 | 7.947 | 8.115 | 7.830 | 8.018 | 1,341,340 | +0.16(+2.03%) |
Feb 18, 2008 | 7.804 | 7.973 | 7.776 | 7.859 | 835,556 | +0.00(+0.00%) |
Feb 15, 2008 | 7.804 | 7.973 | 7.776 | 7.859 | 835,556 | +0.01(+0.18%) |
Feb 14, 2008 | 8.098 | 8.121 | 7.804 | 7.844 | 1,189,065 | -0.24(-2.96%) |
Feb 13, 2008 | 8.164 | 8.170 | 7.919 | 8.084 | 1,064,606 | +0.13(+1.61%) |
Feb 12, 2008 | 7.981 | 8.031 | 7.799 | 7.956 | 1,206,980 | +0.00(+0.04%) |
Feb 11, 2008 | 7.941 | 8.010 | 7.593 | 7.953 | 1,734,459 | -0.00(-0.04%) |
Feb 08, 2008 | 8.295 | 8.563 | 7.750 | 7.956 | 2,832,322 | -0.34(-4.13%) |
Feb 07, 2008 | 7.910 | 9.206 | 7.793 | 8.298 | 3,939,181 | -0.91(-9.86%) |
Feb 06, 2008 | 9.739 | 9.962 | 9.191 | 9.206 | 1,009,435 | -0.43(-4.41%) |
Feb 05, 2008 | 10.07 | 10.17 | 9.596 | 9.631 | 1,240,149 | -0.54(-5.28%) |
Feb 04, 2008 | 10.62 | 10.64 | 10.13 | 10.17 | 1,144,713 | -0.49(-4.61%) |
Feb 01, 2008 | 10.38 | 10.69 | 10.18 | 10.66 | 1,024,816 | +0.33(+3.18%) |
Jan 31, 2008 | 9.417 | 10.55 | 9.220 | 10.33 | 1,756,467 | +0.79(+8.25%) |
Jan 30, 2008 | 9.691 | 10.39 | 9.537 | 9.542 | 1,254,128 | -0.22(-2.25%) |
Jan 29, 2008 | 9.097 | 9.793 | 8.929 | 9.762 | 962,483 | +0.70(+7.75%) |
Jan 28, 2008 | 8.743 | 9.083 | 8.638 | 9.060 | 822,944 | +0.28(+3.18%) |
Jan 25, 2008 | 9.003 | 9.208 | 8.709 | 8.780 | 856,029 | -0.09(-1.06%) |
Jan 24, 2008 | 9.180 | 9.251 | 8.763 | 8.874 | 738,939 | -0.30(-3.30%) |
Jan 23, 2008 | 8.155 | 9.183 | 8.104 | 9.177 | 1,060,197 | +0.81(+9.65%) |
Jan 22, 2008 | 7.910 | 8.486 | 7.782 | 8.369 | 1,031,142 | +0.31(+3.82%) |
Jan 21, 2008 | 8.033 | 8.312 | 7.810 | 8.061 | 661,519 | +0.00(+0.00%) |
Jan 18, 2008 | 8.033 | 8.312 | 7.810 | 8.061 | 661,519 | +0.12(+1.55%) |
Jan 17, 2008 | 7.996 | 8.250 | 7.887 | 7.939 | 721,845 | -0.13(-1.56%) |
Jan 16, 2008 | 7.533 | 8.190 | 7.533 | 8.064 | 899,495 | +0.43(+5.64%) |
Jan 15, 2008 | 7.727 | 7.764 | 7.519 | 7.633 | 404,845 | -0.22(-2.80%) |
Jan 14, 2008 | 7.662 | 7.887 | 7.585 | 7.853 | 282,123 | +0.26(+3.46%) |
Jan 11, 2008 | 7.762 | 7.827 | 7.559 | 7.590 | 479,331 | -0.19(-2.39%) |
Jan 10, 2008 | 7.630 | 7.944 | 7.493 | 7.776 | 683,829 | +0.04(+0.52%) |
Jan 09, 2008 | 7.762 | 7.827 | 7.539 | 7.736 | 671,448 | -0.05(-0.66%) |
Jan 08, 2008 | 8.101 | 8.207 | 7.753 | 7.787 | 735,953 | -0.29(-3.60%) |
Jan 07, 2008 | 7.967 | 8.144 | 7.879 | 8.078 | 776,524 | +0.17(+2.09%) |
Jan 04, 2008 | 8.073 | 8.281 | 7.881 | 7.913 | 573,793 | -0.18(-2.22%) |
Jan 03, 2008 | 8.492 | 8.626 | 8.090 | 8.093 | 491,376 | -0.40(-4.70%) |
Jan 02, 2008 | 8.404 | 8.823 | 8.404 | 8.492 | 677,535 | +0.09(+1.02%) |
Jan 01, 2008 | 8.504 | 8.555 | 8.404 | 8.407 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.504 | 8.555 | 8.404 | 8.407 | 390,526 | -0.16(-1.83%) |
Dec 28, 2007 | 8.638 | 8.840 | 8.495 | 8.563 | 489,869 | +0.01(+0.13%) |
Dec 27, 2007 | 8.943 | 9.003 | 8.543 | 8.552 | 370,172 | -0.45(-4.98%) |
Dec 26, 2007 | 9.314 | 9.314 | 8.914 | 9.000 | 416,027 | -0.33(-3.52%) |
Dec 24, 2007 | 9.174 | 9.357 | 9.097 | 9.328 | 129,015 | +0.19(+2.06%) |
Dec 21, 2007 | 9.029 | 9.214 | 8.889 | 9.140 | 1,155,983 | +0.22(+2.50%) |
Dec 20, 2007 | 8.726 | 8.932 | 8.592 | 8.917 | 636,161 | +0.26(+3.03%) |
Dec 19, 2007 | 8.615 | 8.783 | 8.526 | 8.655 | 322,295 | +0.02(+0.26%) |
Dec 18, 2007 | 8.375 | 8.678 | 8.292 | 8.632 | 500,148 | +0.35(+4.27%) |
Dec 17, 2007 | 8.135 | 8.543 | 8.121 | 8.278 | 837,704 | +0.07(+0.90%) |
Dec 14, 2007 | 8.541 | 8.609 | 8.158 | 8.204 | 415,302 | -0.41(-4.77%) |
Dec 13, 2007 | 8.809 | 8.809 | 8.381 | 8.615 | 361,330 | -0.28(-3.11%) |
Dec 12, 2007 | 8.855 | 8.983 | 8.566 | 8.892 | 479,135 | +0.27(+3.18%) |
Dec 11, 2007 | 9.111 | 9.268 | 8.615 | 8.618 | 464,287 | -0.43(-4.79%) |
Dec 10, 2007 | 8.738 | 9.083 | 8.663 | 9.051 | 370,319 | +0.30(+3.42%) |
Dec 07, 2007 | 8.877 | 8.877 | 8.692 | 8.752 | 845,586 | -0.11(-1.26%) |
Dec 06, 2007 | 8.267 | 8.889 | 8.212 | 8.863 | 648,714 | +0.60(+7.25%) |
Dec 05, 2007 | 8.198 | 8.264 | 8.084 | 8.264 | 365,122 | +0.17(+2.12%) |
Dec 04, 2007 | 8.073 | 8.130 | 7.970 | 8.093 | 287,005 | -0.07(-0.87%) |