Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.375 | 6.446 | 6.213 | 6.255 | 547,973 | -0.15(-2.32%) |
Feb 28, 2008 | 6.446 | 6.474 | 6.269 | 6.403 | 298,675 | -0.04(-0.66%) |
Feb 27, 2008 | 6.403 | 6.559 | 6.375 | 6.446 | 498,594 | +0.04(+0.55%) |
Feb 26, 2008 | 6.403 | 6.559 | 6.382 | 6.411 | 340,368 | -0.01(-0.22%) |
Feb 25, 2008 | 6.361 | 6.446 | 6.269 | 6.425 | 336,311 | +0.06(+1.00%) |
Feb 22, 2008 | 6.396 | 6.467 | 6.297 | 6.361 | 268,600 | -0.03(-0.44%) |
Feb 21, 2008 | 6.502 | 6.682 | 6.361 | 6.389 | 552,359 | -0.06(-0.88%) |
Feb 20, 2008 | 6.396 | 6.601 | 6.361 | 6.446 | 273,774 | +0.05(+0.77%) |
Feb 19, 2008 | 6.517 | 6.552 | 6.368 | 6.396 | 211,000 | -0.05(-0.77%) |
Feb 18, 2008 | 6.481 | 6.538 | 6.382 | 6.446 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.481 | 6.538 | 6.382 | 6.446 | 363,327 | -0.07(-1.08%) |
Feb 14, 2008 | 6.863 | 6.912 | 6.467 | 6.517 | 809,858 | -0.30(-4.36%) |
Feb 13, 2008 | 6.686 | 6.863 | 6.630 | 6.813 | 836,179 | +0.18(+2.77%) |
Feb 12, 2008 | 6.714 | 6.736 | 6.545 | 6.630 | 485,193 | -0.06(-0.85%) |
Feb 11, 2008 | 6.707 | 6.729 | 6.538 | 6.686 | 900,159 | -0.01(-0.21%) |
Feb 08, 2008 | 6.835 | 7.068 | 6.679 | 6.700 | 1,859,402 | -0.09(-1.35%) |
Feb 07, 2008 | 7.421 | 7.439 | 6.502 | 6.792 | 1,912,345 | -0.97(-12.48%) |
Feb 06, 2008 | 7.739 | 8.036 | 7.704 | 7.761 | 563,918 | +0.08(+1.10%) |
Feb 05, 2008 | 7.909 | 8.043 | 7.654 | 7.676 | 361,212 | -0.37(-4.57%) |
Feb 04, 2008 | 7.951 | 8.192 | 7.888 | 8.043 | 588,721 | +0.17(+2.15%) |
Feb 01, 2008 | 7.690 | 7.923 | 7.563 | 7.874 | 546,700 | +0.17(+2.20%) |
Jan 31, 2008 | 7.188 | 7.704 | 7.174 | 7.704 | 505,810 | +0.43(+5.93%) |
Jan 30, 2008 | 7.344 | 7.435 | 7.237 | 7.273 | 822,596 | -0.01(-0.10%) |
Jan 29, 2008 | 7.252 | 7.336 | 7.195 | 7.280 | 610,792 | +0.07(+0.98%) |
Jan 28, 2008 | 7.351 | 7.457 | 7.156 | 7.209 | 379,464 | -0.06(-0.78%) |
Jan 25, 2008 | 7.202 | 7.450 | 7.153 | 7.266 | 316,515 | +0.13(+1.78%) |
Jan 24, 2008 | 7.287 | 7.450 | 7.110 | 7.139 | 669,933 | -0.06(-0.79%) |
Jan 23, 2008 | 7.068 | 7.202 | 6.813 | 7.195 | 605,734 | +0.04(+0.59%) |
Jan 22, 2008 | 6.729 | 7.174 | 6.375 | 7.153 | 767,841 | +0.04(+0.50%) |
Jan 21, 2008 | 7.704 | 7.704 | 7.047 | 7.117 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.704 | 7.704 | 7.047 | 7.117 | 661,647 | -0.59(-7.61%) |
Jan 17, 2008 | 7.867 | 7.888 | 7.605 | 7.704 | 1,091,702 | -0.12(-1.54%) |
Jan 16, 2008 | 7.570 | 7.831 | 7.570 | 7.824 | 2,124,847 | +0.25(+3.26%) |
Jan 15, 2008 | 7.400 | 7.619 | 7.336 | 7.577 | 416,816 | +0.01(+0.09%) |
Jan 14, 2008 | 7.888 | 7.930 | 7.298 | 7.570 | 685,638 | -0.26(-3.34%) |
Jan 11, 2008 | 8.022 | 8.107 | 7.831 | 7.831 | 207,842 | -0.22(-2.72%) |
Jan 10, 2008 | 7.739 | 8.121 | 7.732 | 8.050 | 666,113 | +0.26(+3.36%) |
Jan 09, 2008 | 7.831 | 7.874 | 7.654 | 7.789 | 448,933 | -0.07(-0.90%) |
Jan 08, 2008 | 8.142 | 8.220 | 7.817 | 7.859 | 755,815 | -0.28(-3.39%) |
Jan 07, 2008 | 8.340 | 8.340 | 8.064 | 8.135 | 382,859 | -0.16(-1.88%) |
Jan 04, 2008 | 8.460 | 8.559 | 8.220 | 8.291 | 434,943 | -0.27(-3.14%) |
Jan 03, 2008 | 8.821 | 8.856 | 8.517 | 8.559 | 408,818 | -0.24(-2.73%) |
Jan 02, 2008 | 8.736 | 8.976 | 8.701 | 8.799 | 399,838 | +0.00(+0.00%) |
Jan 01, 2008 | 8.969 | 9.082 | 8.799 | 8.799 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.969 | 9.082 | 8.799 | 8.799 | 307,926 | -0.23(-2.51%) |
Dec 28, 2007 | 9.224 | 9.287 | 9.012 | 9.026 | 256,937 | -0.20(-2.15%) |
Dec 27, 2007 | 9.393 | 9.450 | 9.188 | 9.224 | 178,554 | -0.14(-1.51%) |
Dec 26, 2007 | 9.351 | 9.506 | 9.273 | 9.365 | 245,618 | -0.11(-1.12%) |
Dec 24, 2007 | 9.294 | 9.471 | 9.280 | 9.471 | 128,751 | +0.12(+1.28%) |
Dec 21, 2007 | 9.089 | 9.351 | 9.026 | 9.351 | 801,798 | +0.40(+4.50%) |
Dec 20, 2007 | 8.785 | 8.955 | 8.651 | 8.948 | 334,471 | +0.23(+2.59%) |
Dec 19, 2007 | 8.799 | 8.842 | 8.665 | 8.722 | 303,344 | -0.06(-0.72%) |
Dec 18, 2007 | 8.510 | 8.835 | 8.467 | 8.785 | 420,211 | +0.33(+3.84%) |
Dec 17, 2007 | 8.517 | 8.623 | 8.460 | 8.460 | 217,463 | -0.07(-0.83%) |
Dec 14, 2007 | 8.835 | 8.877 | 8.474 | 8.531 | 249,297 | -0.31(-3.52%) |
Dec 13, 2007 | 8.658 | 8.891 | 8.658 | 8.842 | 580,373 | +0.18(+2.04%) |
Dec 12, 2007 | 8.969 | 8.969 | 8.552 | 8.665 | 438,046 | -0.08(-0.89%) |
Dec 11, 2007 | 8.792 | 8.906 | 8.715 | 8.743 | 525,194 | -0.04(-0.48%) |
Dec 10, 2007 | 8.764 | 8.821 | 8.708 | 8.785 | 474,400 | +0.02(+0.24%) |
Dec 07, 2007 | 8.799 | 8.835 | 8.665 | 8.764 | 401,677 | +0.05(+0.57%) |
Dec 06, 2007 | 8.906 | 9.019 | 8.679 | 8.715 | 534,390 | -0.13(-1.44%) |
Dec 05, 2007 | 9.082 | 9.125 | 8.623 | 8.842 | 314,380 | -0.22(-2.42%) |
Dec 04, 2007 | 9.125 | 9.245 | 9.061 | 9.061 | 576,129 | -0.13(-1.38%) |