Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.110 | 6.280 | 6.070 | 6.250 | 145,901 | +0.05(+0.81%) |
Feb 28, 2008 | 6.180 | 6.260 | 6.090 | 6.200 | 98,687 | +0.00(+0.00%) |
Feb 27, 2008 | 6.130 | 6.300 | 6.130 | 6.200 | 71,892 | -0.01(-0.16%) |
Feb 26, 2008 | 6.060 | 6.340 | 6.060 | 6.210 | 138,972 | +0.01(+0.16%) |
Feb 25, 2008 | 6.070 | 6.340 | 5.930 | 6.200 | 153,036 | +0.17(+2.82%) |
Feb 22, 2008 | 5.930 | 6.130 | 5.800 | 6.030 | 325,559 | +0.30(+5.24%) |
Feb 21, 2008 | 5.750 | 5.990 | 5.600 | 5.730 | 186,845 | -0.11(-1.88%) |
Feb 20, 2008 | 5.830 | 6.020 | 5.650 | 5.840 | 182,931 | -0.19(-3.15%) |
Feb 19, 2008 | 6.050 | 6.090 | 5.850 | 6.030 | 162,536 | +0.03(+0.50%) |
Feb 18, 2008 | 6.310 | 6.500 | 5.850 | 6.000 | 280,830 | +0.00(+0.00%) |
Feb 15, 2008 | 6.310 | 6.500 | 5.850 | 6.000 | 280,830 | -0.40(-6.25%) |
Feb 14, 2008 | 6.550 | 6.693 | 6.240 | 6.400 | 183,681 | -0.22(-3.32%) |
Feb 13, 2008 | 6.300 | 6.810 | 6.200 | 6.620 | 164,464 | +0.33(+5.25%) |
Feb 12, 2008 | 6.420 | 6.420 | 6.200 | 6.290 | 87,604 | -0.14(-2.18%) |
Feb 11, 2008 | 6.210 | 6.500 | 6.120 | 6.430 | 157,118 | +0.20(+3.21%) |
Feb 08, 2008 | 6.200 | 6.350 | 6.110 | 6.230 | 160,752 | +0.03(+0.48%) |
Feb 07, 2008 | 6.220 | 6.380 | 6.150 | 6.200 | 144,622 | +0.05(+0.81%) |
Feb 06, 2008 | 6.280 | 6.340 | 6.150 | 6.150 | 136,187 | -0.06(-0.97%) |
Feb 05, 2008 | 6.300 | 6.510 | 6.180 | 6.210 | 171,161 | -0.18(-2.82%) |
Feb 04, 2008 | 6.420 | 6.520 | 6.260 | 6.390 | 233,911 | +0.12(+1.91%) |
Feb 01, 2008 | 6.300 | 6.320 | 6.150 | 6.270 | 124,227 | -0.03(-0.48%) |
Jan 31, 2008 | 6.100 | 6.310 | 6.090 | 6.300 | 232,139 | +0.15(+2.44%) |
Jan 30, 2008 | 6.260 | 6.290 | 6.030 | 6.150 | 116,492 | -0.12(-1.91%) |
Jan 29, 2008 | 6.250 | 6.310 | 6.130 | 6.270 | 241,647 | +0.05(+0.80%) |
Jan 28, 2008 | 6.140 | 6.220 | 6.060 | 6.220 | 104,037 | +0.04(+0.65%) |
Jan 25, 2008 | 6.110 | 6.210 | 5.960 | 6.180 | 112,664 | +0.17(+2.83%) |
Jan 24, 2008 | 6.140 | 6.370 | 5.930 | 6.010 | 238,963 | -0.14(-2.28%) |
Jan 23, 2008 | 6.270 | 6.380 | 6.050 | 6.150 | 261,144 | -0.29(-4.50%) |
Jan 22, 2008 | 6.290 | 6.590 | 6.170 | 6.440 | 123,410 | -0.03(-0.46%) |
Jan 21, 2008 | 6.310 | 6.480 | 6.090 | 6.470 | 139,124 | +0.00(+0.00%) |
Jan 18, 2008 | 6.310 | 6.480 | 6.090 | 6.470 | 139,124 | +0.02(+0.31%) |
Jan 17, 2008 | 6.820 | 6.890 | 6.380 | 6.450 | 179,416 | -0.29(-4.30%) |
Jan 16, 2008 | 6.770 | 6.990 | 6.650 | 6.740 | 121,026 | -0.08(-1.17%) |
Jan 15, 2008 | 6.780 | 7.050 | 6.670 | 6.820 | 140,969 | -0.01(-0.15%) |
Jan 14, 2008 | 6.900 | 6.970 | 6.670 | 6.830 | 68,968 | -0.04(-0.58%) |
Jan 11, 2008 | 7.090 | 7.290 | 6.830 | 6.870 | 121,308 | -0.30(-4.18%) |
Jan 10, 2008 | 6.870 | 7.210 | 6.750 | 7.170 | 209,551 | +0.18(+2.58%) |
Jan 09, 2008 | 6.370 | 7.020 | 6.290 | 6.990 | 132,824 | +0.57(+8.88%) |
Jan 08, 2008 | 6.450 | 6.620 | 6.300 | 6.420 | 145,970 | -0.14(-2.13%) |
Jan 07, 2008 | 6.310 | 6.580 | 6.310 | 6.560 | 84,160 | +0.23(+3.63%) |
Jan 04, 2008 | 6.280 | 6.441 | 6.250 | 6.330 | 103,318 | +0.02(+0.32%) |
Jan 03, 2008 | 6.630 | 6.630 | 6.230 | 6.310 | 105,020 | -0.25(-3.81%) |
Jan 02, 2008 | 6.510 | 6.680 | 6.420 | 6.560 | 125,681 | +0.05(+0.77%) |
Jan 01, 2008 | 6.690 | 6.830 | 6.500 | 6.510 | 156,026 | +0.00(+0.00%) |
Dec 31, 2007 | 6.690 | 6.830 | 6.500 | 6.510 | 156,026 | -0.24(-3.56%) |
Dec 28, 2007 | 6.590 | 6.900 | 6.500 | 6.750 | 136,251 | +0.19(+2.90%) |
Dec 27, 2007 | 6.880 | 6.950 | 6.550 | 6.560 | 101,200 | -0.37(-5.34%) |
Dec 26, 2007 | 6.700 | 7.000 | 6.670 | 6.930 | 154,801 | +0.18(+2.67%) |
Dec 24, 2007 | 6.520 | 6.790 | 6.460 | 6.750 | 54,876 | +0.24(+3.69%) |
Dec 21, 2007 | 6.580 | 6.580 | 6.450 | 6.510 | 141,170 | -0.02(-0.31%) |
Dec 20, 2007 | 6.540 | 6.610 | 6.430 | 6.530 | 122,470 | +0.01(+0.15%) |
Dec 19, 2007 | 6.330 | 6.570 | 6.310 | 6.520 | 111,652 | +0.15(+2.35%) |
Dec 18, 2007 | 6.510 | 6.690 | 6.170 | 6.370 | 223,207 | -0.11(-1.70%) |
Dec 17, 2007 | 6.940 | 7.030 | 6.460 | 6.480 | 343,711 | -0.52(-7.43%) |
Dec 14, 2007 | 6.640 | 7.090 | 6.630 | 7.000 | 190,178 | +0.27(+4.01%) |
Dec 13, 2007 | 6.580 | 6.730 | 6.580 | 6.730 | 95,048 | +0.05(+0.75%) |
Dec 12, 2007 | 6.810 | 6.880 | 6.610 | 6.680 | 128,373 | -0.05(-0.67%) |
Dec 11, 2007 | 6.860 | 6.980 | 6.640 | 6.725 | 145,348 | -0.14(-2.11%) |
Dec 10, 2007 | 6.960 | 6.980 | 6.800 | 6.870 | 106,694 | -0.11(-1.58%) |
Dec 07, 2007 | 6.990 | 7.000 | 6.800 | 6.980 | 111,276 | +0.04(+0.58%) |
Dec 06, 2007 | 6.820 | 6.970 | 6.750 | 6.940 | 130,095 | +0.08(+1.17%) |
Dec 05, 2007 | 6.810 | 6.990 | 6.730 | 6.860 | 139,798 | -0.02(-0.29%) |
Dec 04, 2007 | 6.560 | 7.000 | 6.540 | 6.880 | 204,498 | +0.25(+3.77%) |