Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.270 | 6.330 | 6.200 | 6.250 | 771,180 | -0.02(-0.32%) |
Feb 28, 2008 | 6.250 | 6.600 | 6.210 | 6.270 | 1,492,384 | +0.03(+0.48%) |
Feb 27, 2008 | 6.200 | 6.250 | 6.120 | 6.240 | 1,220,968 | +0.11(+1.79%) |
Feb 26, 2008 | 6.080 | 6.140 | 6.060 | 6.130 | 602,724 | +0.07(+1.20%) |
Feb 25, 2008 | 6.050 | 6.057 | 6.000 | 6.057 | 481,500 | +0.05(+0.79%) |
Feb 22, 2008 | 6.050 | 6.050 | 5.980 | 6.010 | 658,500 | -0.01(-0.15%) |
Feb 21, 2008 | 6.000 | 6.050 | 6.000 | 6.019 | 552,580 | -0.01(-0.18%) |
Feb 20, 2008 | 6.020 | 6.070 | 6.000 | 6.030 | 462,558 | -0.03(-0.50%) |
Feb 19, 2008 | 6.070 | 6.150 | 6.030 | 6.060 | 676,176 | +0.01(+0.17%) |
Feb 18, 2008 | 6.000 | 6.080 | 5.970 | 6.050 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.000 | 6.080 | 5.970 | 6.050 | 578,401 | +0.08(+1.34%) |
Feb 14, 2008 | 6.110 | 6.130 | 5.970 | 5.970 | 741,970 | -0.16(-2.61%) |
Feb 13, 2008 | 6.150 | 6.160 | 6.110 | 6.130 | 411,901 | -0.03(-0.49%) |
Feb 12, 2008 | 6.150 | 6.200 | 6.140 | 6.160 | 651,115 | -0.01(-0.16%) |
Feb 11, 2008 | 6.190 | 6.190 | 6.150 | 6.170 | 374,926 | -0.01(-0.16%) |
Feb 08, 2008 | 6.150 | 6.200 | 6.130 | 6.180 | 474,827 | +0.03(+0.49%) |
Feb 07, 2008 | 6.120 | 6.160 | 6.120 | 6.150 | 494,870 | +0.05(+0.82%) |
Feb 06, 2008 | 6.130 | 6.130 | 6.100 | 6.100 | 304,953 | +0.00(+0.00%) |
Feb 05, 2008 | 6.120 | 6.150 | 6.050 | 6.100 | 707,600 | -0.04(-0.65%) |
Feb 04, 2008 | 6.030 | 6.140 | 6.030 | 6.140 | 615,827 | +0.10(+1.66%) |
Feb 01, 2008 | 6.020 | 6.051 | 6.010 | 6.040 | 374,252 | +0.01(+0.17%) |
Jan 31, 2008 | 6.050 | 6.050 | 6.010 | 6.030 | 325,579 | -0.00(-0.07%) |
Jan 30, 2008 | 6.080 | 6.080 | 5.980 | 6.034 | 398,672 | +0.01(+0.23%) |
Jan 29, 2008 | 6.010 | 6.020 | 5.990 | 6.020 | 324,100 | +0.03(+0.50%) |
Jan 28, 2008 | 5.910 | 6.020 | 5.910 | 5.990 | 479,067 | -0.01(-0.17%) |
Jan 25, 2008 | 6.020 | 6.020 | 5.930 | 6.000 | 658,921 | -0.02(-0.33%) |
Jan 24, 2008 | 6.010 | 6.020 | 5.970 | 6.020 | 519,729 | +0.08(+1.35%) |
Jan 23, 2008 | 5.930 | 5.990 | 5.730 | 5.940 | 727,400 | +0.12(+2.06%) |
Jan 22, 2008 | 5.530 | 5.950 | 4.450 | 5.820 | 1,142,743 | -0.13(-2.18%) |
Jan 21, 2008 | 5.890 | 6.050 | 5.690 | 5.950 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.890 | 6.050 | 5.690 | 5.950 | 659,018 | -0.05(-0.83%) |
Jan 17, 2008 | 6.040 | 6.070 | 6.000 | 6.000 | 630,062 | -0.06(-0.99%) |
Jan 16, 2008 | 6.010 | 6.080 | 6.010 | 6.060 | 484,452 | +0.01(+0.17%) |
Jan 15, 2008 | 6.020 | 6.070 | 6.020 | 6.050 | 408,980 | -0.01(-0.17%) |
Jan 14, 2008 | 6.000 | 6.080 | 6.000 | 6.060 | 697,494 | +0.05(+0.83%) |
Jan 11, 2008 | 6.000 | 6.040 | 5.990 | 6.010 | 565,149 | +0.01(+0.17%) |
Jan 10, 2008 | 5.920 | 6.000 | 5.920 | 6.000 | 367,685 | +0.03(+0.50%) |
Jan 09, 2008 | 5.950 | 5.990 | 5.910 | 5.970 | 528,141 | +0.06(+1.02%) |
Jan 08, 2008 | 5.900 | 5.940 | 5.890 | 5.910 | 767,329 | -0.02(-0.29%) |
Jan 07, 2008 | 5.890 | 5.940 | 5.880 | 5.927 | 383,464 | +0.04(+0.70%) |
Jan 04, 2008 | 5.980 | 5.980 | 5.880 | 5.886 | 423,522 | -0.04(-0.65%) |
Jan 03, 2008 | 5.890 | 5.950 | 5.870 | 5.925 | 444,222 | +0.04(+0.76%) |
Jan 02, 2008 | 5.860 | 5.900 | 5.810 | 5.880 | 411,747 | +0.08(+1.38%) |
Jan 01, 2008 | 5.740 | 5.870 | 5.740 | 5.800 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.740 | 5.870 | 5.740 | 5.800 | 1,085,058 | -0.02(-0.34%) |
Dec 28, 2007 | 5.800 | 5.830 | 5.780 | 5.820 | 607,915 | +0.00(+0.00%) |
Dec 27, 2007 | 5.940 | 5.940 | 5.770 | 5.820 | 487,100 | -0.09(-1.52%) |
Dec 26, 2007 | 5.850 | 5.910 | 5.710 | 5.910 | 720,397 | +0.09(+1.59%) |
Dec 24, 2007 | 5.630 | 5.830 | 5.630 | 5.817 | 291,232 | +0.12(+2.06%) |
Dec 21, 2007 | 5.620 | 5.900 | 5.620 | 5.700 | 698,057 | +0.09(+1.60%) |
Dec 20, 2007 | 5.610 | 5.700 | 5.600 | 5.610 | 1,000,793 | -0.05(-0.88%) |
Dec 19, 2007 | 5.670 | 5.752 | 5.650 | 5.660 | 906,173 | -0.10(-1.82%) |
Dec 18, 2007 | 5.700 | 5.790 | 5.690 | 5.765 | 593,168 | +0.01(+0.26%) |
Dec 17, 2007 | 5.920 | 5.950 | 5.650 | 5.750 | 1,240,238 | -0.18(-3.04%) |
Dec 14, 2007 | 5.980 | 5.983 | 5.910 | 5.930 | 462,898 | -0.05(-0.84%) |
Dec 13, 2007 | 6.030 | 6.050 | 5.980 | 5.980 | 451,037 | -0.05(-0.86%) |
Dec 12, 2007 | 6.030 | 6.050 | 5.980 | 6.032 | 464,350 | +0.04(+0.70%) |
Dec 11, 2007 | 6.000 | 6.020 | 5.970 | 5.990 | 428,674 | +0.01(+0.17%) |
Dec 10, 2007 | 5.960 | 6.010 | 5.960 | 5.980 | 538,500 | +0.02(+0.30%) |
Dec 07, 2007 | 5.940 | 5.980 | 5.940 | 5.962 | 351,100 | +0.02(+0.37%) |
Dec 06, 2007 | 5.960 | 5.980 | 5.940 | 5.940 | 390,567 | -0.04(-0.67%) |
Dec 05, 2007 | 6.000 | 6.000 | 5.950 | 5.980 | 378,491 | -0.02(-0.33%) |
Dec 04, 2007 | 6.100 | 6.100 | 5.980 | 6.000 | 573,425 | -0.06(-0.99%) |