Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.066 | 8.129 | 7.824 | 7.850 | 1,191,536 | -0.31(-3.81%) |
Feb 28, 2008 | 8.397 | 8.602 | 8.141 | 8.161 | 977,056 | -0.22(-2.68%) |
Feb 27, 2008 | 8.429 | 8.599 | 8.302 | 8.386 | 1,449,574 | -0.14(-1.69%) |
Feb 26, 2008 | 8.371 | 8.642 | 8.331 | 8.530 | 1,185,089 | +0.12(+1.40%) |
Feb 25, 2008 | 8.325 | 8.593 | 8.216 | 8.412 | 1,014,647 | +0.05(+0.66%) |
Feb 22, 2008 | 8.596 | 8.639 | 8.164 | 8.357 | 1,312,692 | -0.21(-2.49%) |
Feb 21, 2008 | 8.639 | 8.824 | 8.567 | 8.570 | 2,081,201 | -0.03(-0.30%) |
Feb 20, 2008 | 8.412 | 8.662 | 8.345 | 8.596 | 1,571,720 | +0.22(+2.68%) |
Feb 19, 2008 | 8.685 | 8.778 | 8.297 | 8.371 | 2,149,284 | -0.18(-2.12%) |
Feb 18, 2008 | 8.659 | 8.775 | 8.498 | 8.553 | 1,912,077 | +0.00(+0.00%) |
Feb 15, 2008 | 8.659 | 8.775 | 8.498 | 8.553 | 1,912,077 | -0.21(-2.37%) |
Feb 14, 2008 | 9.037 | 9.262 | 8.757 | 8.760 | 2,668,468 | -0.20(-2.28%) |
Feb 13, 2008 | 8.708 | 9.002 | 8.613 | 8.965 | 2,610,913 | +0.33(+3.87%) |
Feb 12, 2008 | 8.573 | 8.780 | 8.562 | 8.631 | 1,307,201 | +0.09(+1.05%) |
Feb 11, 2008 | 8.821 | 8.829 | 8.484 | 8.541 | 2,422,461 | -0.27(-3.10%) |
Feb 08, 2008 | 8.642 | 9.037 | 8.498 | 8.815 | 2,312,125 | +0.12(+1.39%) |
Feb 07, 2008 | 8.363 | 8.864 | 8.317 | 8.694 | 3,740,260 | +0.30(+3.57%) |
Feb 06, 2008 | 8.371 | 8.530 | 8.279 | 8.394 | 1,856,960 | +0.09(+1.08%) |
Feb 05, 2008 | 8.299 | 8.639 | 8.282 | 8.305 | 2,513,542 | -0.20(-2.30%) |
Feb 04, 2008 | 8.458 | 8.628 | 8.371 | 8.501 | 2,040,021 | +0.04(+0.44%) |
Feb 01, 2008 | 8.593 | 8.639 | 8.239 | 8.464 | 4,097,381 | +0.07(+0.79%) |
Jan 31, 2008 | 7.790 | 8.642 | 7.790 | 8.397 | 11,040,692 | +0.71(+9.18%) |
Jan 30, 2008 | 7.565 | 7.905 | 7.504 | 7.692 | 2,932,699 | +0.04(+0.56%) |
Jan 29, 2008 | 7.441 | 7.726 | 7.386 | 7.648 | 2,320,480 | +0.24(+3.23%) |
Jan 28, 2008 | 7.219 | 7.429 | 7.130 | 7.409 | 2,384,485 | +0.03(+0.39%) |
Jan 25, 2008 | 7.285 | 7.614 | 7.285 | 7.380 | 4,176,975 | +0.20(+2.85%) |
Jan 24, 2008 | 7.231 | 7.306 | 7.043 | 7.176 | 2,681,725 | +0.03(+0.36%) |
Jan 23, 2008 | 6.136 | 7.259 | 6.050 | 7.150 | 3,079,287 | +0.86(+13.59%) |
Jan 22, 2008 | 5.975 | 6.438 | 5.851 | 6.294 | 1,901,330 | +0.08(+1.35%) |
Jan 21, 2008 | 6.369 | 6.591 | 6.104 | 6.211 | 3,404,290 | +0.00(+0.00%) |
Jan 18, 2008 | 6.369 | 6.591 | 6.104 | 6.211 | 3,404,290 | -0.23(-3.53%) |
Jan 17, 2008 | 6.528 | 6.744 | 6.438 | 6.438 | 2,941,214 | -0.08(-1.19%) |
Jan 16, 2008 | 6.211 | 6.620 | 6.093 | 6.516 | 1,850,909 | +0.28(+4.43%) |
Jan 15, 2008 | 6.194 | 6.413 | 6.107 | 6.240 | 1,448,078 | -0.14(-2.17%) |
Jan 14, 2008 | 6.061 | 6.444 | 6.058 | 6.378 | 965,802 | +0.37(+6.19%) |
Jan 11, 2008 | 6.303 | 6.303 | 5.995 | 6.006 | 1,820,778 | -0.36(-5.66%) |
Jan 10, 2008 | 6.067 | 6.467 | 5.923 | 6.366 | 1,562,375 | +0.22(+3.51%) |
Jan 09, 2008 | 6.006 | 6.176 | 5.906 | 6.150 | 1,022,062 | +0.14(+2.35%) |
Jan 08, 2008 | 6.372 | 6.459 | 5.995 | 6.009 | 1,150,327 | -0.32(-5.05%) |
Jan 07, 2008 | 6.312 | 6.476 | 6.142 | 6.329 | 1,143,378 | +0.05(+0.78%) |
Jan 04, 2008 | 6.171 | 6.352 | 6.001 | 6.280 | 2,137,093 | +0.01(+0.23%) |
Jan 03, 2008 | 6.355 | 6.508 | 6.251 | 6.266 | 1,455,836 | -0.13(-2.07%) |
Jan 02, 2008 | 6.539 | 6.629 | 6.277 | 6.398 | 2,094,368 | -0.26(-3.89%) |
Jan 01, 2008 | 6.758 | 6.945 | 6.447 | 6.657 | 1,530,276 | +0.00(+0.00%) |
Dec 31, 2007 | 6.758 | 6.945 | 6.447 | 6.657 | 1,530,276 | -0.16(-2.37%) |
Dec 28, 2007 | 6.850 | 6.994 | 6.801 | 6.819 | 403,008 | +0.06(+0.85%) |
Dec 27, 2007 | 6.966 | 6.977 | 6.663 | 6.761 | 582,115 | -0.19(-2.74%) |
Dec 26, 2007 | 6.888 | 7.000 | 6.741 | 6.951 | 565,539 | -0.04(-0.58%) |
Dec 24, 2007 | 6.899 | 7.003 | 6.827 | 6.992 | 199,157 | +0.12(+1.68%) |
Dec 21, 2007 | 6.775 | 6.997 | 6.698 | 6.876 | 1,522,201 | +0.15(+2.18%) |
Dec 20, 2007 | 6.634 | 6.729 | 6.532 | 6.729 | 817,201 | +0.10(+1.57%) |
Dec 19, 2007 | 6.793 | 6.827 | 6.591 | 6.626 | 961,987 | -0.19(-2.79%) |
Dec 18, 2007 | 6.931 | 6.931 | 6.608 | 6.816 | 1,235,365 | -0.04(-0.55%) |
Dec 17, 2007 | 6.703 | 7.121 | 6.680 | 6.853 | 1,114,705 | +0.10(+1.41%) |
Dec 14, 2007 | 6.994 | 6.994 | 6.747 | 6.758 | 1,134,727 | -0.35(-4.87%) |
Dec 13, 2007 | 6.819 | 7.147 | 6.796 | 7.104 | 1,251,559 | +0.22(+3.14%) |
Dec 12, 2007 | 7.190 | 7.271 | 6.778 | 6.888 | 1,833,177 | -0.07(-1.08%) |
Dec 11, 2007 | 7.306 | 7.389 | 6.951 | 6.963 | 1,859,462 | -0.32(-4.39%) |
Dec 10, 2007 | 7.182 | 7.331 | 7.121 | 7.282 | 2,622,723 | +0.10(+1.32%) |
Dec 07, 2007 | 6.966 | 7.268 | 6.951 | 7.187 | 1,759,002 | +0.19(+2.76%) |
Dec 06, 2007 | 6.499 | 7.003 | 6.453 | 6.994 | 1,513,106 | +0.49(+7.58%) |
Dec 05, 2007 | 6.482 | 6.525 | 6.338 | 6.502 | 1,292,479 | +0.16(+2.59%) |
Dec 04, 2007 | 6.531 | 6.531 | 6.294 | 6.338 | 2,222,533 | -0.25(-3.85%) |