Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.650 | 6.650 | 6.360 | 6.380 | 1,243,872 | -0.34(-5.06%) |
Feb 28, 2008 | 6.490 | 6.780 | 6.390 | 6.720 | 1,384,364 | +0.27(+4.19%) |
Feb 27, 2008 | 6.440 | 6.690 | 6.350 | 6.450 | 2,225,907 | +0.15(+2.38%) |
Feb 26, 2008 | 6.160 | 6.490 | 6.050 | 6.300 | 1,732,423 | +0.14(+2.27%) |
Feb 25, 2008 | 5.810 | 6.280 | 5.720 | 6.160 | 1,958,086 | +0.37(+6.39%) |
Feb 22, 2008 | 6.020 | 6.170 | 5.750 | 5.790 | 964,289 | -0.19(-3.18%) |
Feb 21, 2008 | 6.320 | 6.420 | 5.960 | 5.980 | 1,231,802 | -0.28(-4.47%) |
Feb 20, 2008 | 6.240 | 6.490 | 6.200 | 6.260 | 1,401,118 | -0.19(-2.95%) |
Feb 19, 2008 | 6.900 | 6.900 | 6.440 | 6.450 | 1,021,461 | -0.31(-4.59%) |
Feb 18, 2008 | 6.770 | 6.980 | 6.700 | 6.760 | 1,801,600 | +0.00(+0.00%) |
Feb 15, 2008 | 6.770 | 6.980 | 6.700 | 6.760 | 1,801,600 | +0.01(+0.15%) |
Feb 14, 2008 | 7.010 | 7.130 | 6.730 | 6.750 | 1,020,703 | -0.25(-3.57%) |
Feb 13, 2008 | 7.060 | 7.490 | 6.930 | 7.000 | 1,093,198 | +0.02(+0.29%) |
Feb 12, 2008 | 6.740 | 7.150 | 6.740 | 6.980 | 806,170 | +0.29(+4.33%) |
Feb 11, 2008 | 6.800 | 6.830 | 6.620 | 6.690 | 767,742 | -0.08(-1.18%) |
Feb 08, 2008 | 6.870 | 6.980 | 6.690 | 6.770 | 479,394 | -0.14(-2.03%) |
Feb 07, 2008 | 6.720 | 6.970 | 6.650 | 6.910 | 770,005 | +0.17(+2.52%) |
Feb 06, 2008 | 7.050 | 7.070 | 6.740 | 6.740 | 857,338 | -0.24(-3.44%) |
Feb 05, 2008 | 7.260 | 7.350 | 6.960 | 6.980 | 651,617 | -0.44(-5.93%) |
Feb 04, 2008 | 7.440 | 7.540 | 7.290 | 7.420 | 421,592 | -0.03(-0.40%) |
Feb 01, 2008 | 7.330 | 7.570 | 7.200 | 7.450 | 582,331 | +0.13(+1.78%) |
Jan 31, 2008 | 7.280 | 7.430 | 7.090 | 7.320 | 1,305,197 | -0.07(-0.95%) |
Jan 30, 2008 | 7.460 | 7.750 | 7.380 | 7.390 | 764,734 | -0.11(-1.47%) |
Jan 29, 2008 | 7.360 | 7.610 | 7.210 | 7.500 | 1,029,011 | +0.21(+2.88%) |
Jan 28, 2008 | 6.920 | 7.310 | 6.850 | 7.290 | 856,210 | +0.34(+4.89%) |
Jan 25, 2008 | 6.980 | 7.170 | 6.858 | 6.950 | 733,769 | +0.10(+1.46%) |
Jan 24, 2008 | 7.460 | 7.490 | 6.850 | 6.850 | 1,098,705 | -0.61(-8.18%) |
Jan 23, 2008 | 7.250 | 7.480 | 6.760 | 7.460 | 925,558 | +0.06(+0.81%) |
Jan 22, 2008 | 7.110 | 7.740 | 7.000 | 7.400 | 596,152 | -0.11(-1.46%) |
Jan 21, 2008 | 7.880 | 8.040 | 7.450 | 7.510 | 1,104,967 | +0.00(+0.00%) |
Jan 18, 2008 | 7.880 | 8.040 | 7.450 | 7.510 | 1,103,967 | -0.50(-6.24%) |
Jan 17, 2008 | 8.130 | 8.220 | 7.940 | 8.010 | 684,265 | -0.11(-1.35%) |
Jan 16, 2008 | 8.000 | 8.320 | 7.370 | 8.120 | 1,445,268 | +0.07(+0.87%) |
Jan 15, 2008 | 8.330 | 8.400 | 8.030 | 8.050 | 759,574 | -0.38(-4.51%) |
Jan 14, 2008 | 8.390 | 8.500 | 8.230 | 8.430 | 447,996 | +0.11(+1.32%) |
Jan 11, 2008 | 8.550 | 8.600 | 8.250 | 8.320 | 568,246 | -0.28(-3.26%) |
Jan 10, 2008 | 8.300 | 8.750 | 8.140 | 8.600 | 719,393 | +0.24(+2.87%) |
Jan 09, 2008 | 8.260 | 8.380 | 8.000 | 8.360 | 634,975 | +0.08(+0.97%) |
Jan 08, 2008 | 8.480 | 8.720 | 8.260 | 8.280 | 707,624 | -0.15(-1.78%) |
Jan 07, 2008 | 8.250 | 8.670 | 8.230 | 8.430 | 1,123,188 | +0.24(+2.93%) |
Jan 04, 2008 | 8.510 | 8.880 | 8.080 | 8.190 | 673,080 | -0.39(-4.55%) |
Jan 03, 2008 | 8.760 | 8.860 | 8.490 | 8.580 | 693,108 | -0.16(-1.83%) |
Jan 02, 2008 | 8.600 | 8.950 | 8.600 | 8.740 | 822,991 | +0.11(+1.27%) |
Jan 01, 2008 | 8.800 | 8.860 | 8.560 | 8.630 | 649,966 | +0.00(+0.00%) |
Dec 31, 2007 | 8.800 | 8.860 | 8.560 | 8.630 | 649,966 | -0.24(-2.71%) |
Dec 28, 2007 | 9.030 | 9.110 | 8.760 | 8.870 | 483,323 | -0.06(-0.67%) |
Dec 27, 2007 | 9.280 | 9.380 | 8.930 | 8.930 | 439,889 | -0.25(-2.72%) |
Dec 26, 2007 | 9.140 | 9.280 | 9.110 | 9.180 | 610,364 | -0.08(-0.86%) |
Dec 24, 2007 | 9.280 | 9.300 | 9.090 | 9.260 | 381,253 | +0.02(+0.22%) |
Dec 21, 2007 | 9.350 | 9.470 | 9.120 | 9.240 | 1,943,650 | +0.03(+0.33%) |
Dec 20, 2007 | 9.100 | 9.240 | 8.970 | 9.210 | 803,773 | +0.09(+0.99%) |
Dec 19, 2007 | 9.370 | 9.400 | 8.930 | 9.120 | 1,199,723 | -0.29(-3.08%) |
Dec 18, 2007 | 9.600 | 9.670 | 9.230 | 9.410 | 1,656,957 | -0.08(-0.84%) |
Dec 17, 2007 | 9.830 | 9.890 | 9.290 | 9.490 | 1,020,900 | -0.12(-1.25%) |
Dec 14, 2007 | 9.520 | 9.840 | 9.270 | 9.610 | 2,611,812 | +0.75(+8.47%) |
Dec 13, 2007 | 8.790 | 8.950 | 8.620 | 8.860 | 672,980 | -0.02(-0.23%) |
Dec 12, 2007 | 8.860 | 8.990 | 8.660 | 8.880 | 1,222,665 | +0.28(+3.26%) |
Dec 11, 2007 | 8.890 | 9.000 | 8.580 | 8.600 | 1,638,497 | -0.07(-0.81%) |
Dec 10, 2007 | 8.870 | 8.910 | 8.520 | 8.670 | 1,969,311 | -0.18(-2.03%) |
Dec 07, 2007 | 9.930 | 9.950 | 8.720 | 8.850 | 1,293,167 | -1.06(-10.70%) |
Dec 06, 2007 | 9.160 | 9.980 | 9.010 | 9.910 | 1,654,293 | +0.73(+7.95%) |
Dec 05, 2007 | 8.330 | 9.200 | 8.320 | 9.180 | 1,692,956 | +0.97(+11.81%) |
Dec 04, 2007 | 8.070 | 8.220 | 8.010 | 8.210 | 1,305,456 | +0.08(+0.98%) |