Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.431 | 6.431 | 6.274 | 6.309 | 2,550,964 | -0.19(-2.95%) |
Feb 28, 2008 | 6.108 | 6.627 | 6.108 | 6.500 | 1,981,962 | -0.11(-1.65%) |
Feb 27, 2008 | 6.579 | 6.714 | 6.500 | 6.609 | 2,624,116 | -0.12(-1.75%) |
Feb 26, 2008 | 6.880 | 6.893 | 6.684 | 6.727 | 1,614,068 | -0.14(-1.97%) |
Feb 25, 2008 | 6.631 | 6.862 | 6.531 | 6.862 | 1,270,244 | +0.24(+3.69%) |
Feb 22, 2008 | 6.679 | 6.679 | 6.400 | 6.618 | 1,530,034 | +0.15(+2.36%) |
Feb 21, 2008 | 6.714 | 6.753 | 6.461 | 6.466 | 947,293 | -0.21(-3.20%) |
Feb 20, 2008 | 6.461 | 6.679 | 6.426 | 6.679 | 1,094,685 | +0.16(+2.47%) |
Feb 19, 2008 | 6.609 | 6.623 | 6.492 | 6.518 | 1,711,994 | +0.01(+0.13%) |
Feb 18, 2008 | 6.470 | 6.531 | 6.405 | 6.509 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.470 | 6.531 | 6.405 | 6.509 | 1,766,139 | +0.00(+0.00%) |
Feb 14, 2008 | 6.727 | 6.758 | 6.496 | 6.509 | 933,097 | -0.17(-2.61%) |
Feb 13, 2008 | 6.627 | 6.697 | 6.518 | 6.684 | 1,127,983 | +0.12(+1.86%) |
Feb 12, 2008 | 6.474 | 6.614 | 6.448 | 6.561 | 3,641,947 | +0.11(+1.69%) |
Feb 11, 2008 | 6.466 | 6.544 | 6.322 | 6.452 | 1,957,437 | -0.00(-0.07%) |
Feb 08, 2008 | 6.561 | 6.579 | 6.358 | 6.457 | 1,628,968 | -0.10(-1.46%) |
Feb 07, 2008 | 6.383 | 6.553 | 6.361 | 6.553 | 2,120,514 | +0.16(+2.52%) |
Feb 06, 2008 | 6.540 | 6.548 | 6.370 | 6.391 | 1,970,312 | -0.08(-1.21%) |
Feb 05, 2008 | 6.527 | 6.631 | 6.457 | 6.470 | 3,454,846 | -0.20(-2.94%) |
Feb 04, 2008 | 6.710 | 6.727 | 6.544 | 6.666 | 1,280,563 | -0.05(-0.71%) |
Feb 01, 2008 | 6.531 | 6.753 | 6.452 | 6.714 | 3,234,558 | +0.20(+3.01%) |
Jan 31, 2008 | 6.160 | 6.566 | 6.143 | 6.518 | 5,004,597 | +0.27(+4.25%) |
Jan 30, 2008 | 6.352 | 6.596 | 6.230 | 6.252 | 1,478,281 | -0.17(-2.65%) |
Jan 29, 2008 | 6.448 | 6.470 | 6.291 | 6.422 | 2,344,598 | +0.05(+0.82%) |
Jan 28, 2008 | 6.086 | 6.400 | 5.894 | 6.370 | 1,977,225 | +0.35(+5.79%) |
Jan 25, 2008 | 6.165 | 6.265 | 5.955 | 6.021 | 2,248,025 | -0.03(-0.43%) |
Jan 24, 2008 | 6.457 | 6.479 | 5.999 | 6.047 | 2,682,025 | -0.46(-7.10%) |
Jan 23, 2008 | 5.633 | 6.553 | 5.607 | 6.509 | 3,275,239 | +0.79(+13.80%) |
Jan 22, 2008 | 5.419 | 5.746 | 5.236 | 5.720 | 2,253,771 | +0.03(+0.61%) |
Jan 21, 2008 | 6.008 | 6.021 | 5.646 | 5.685 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.008 | 6.021 | 5.646 | 5.685 | 2,225,377 | -0.25(-4.26%) |
Jan 17, 2008 | 5.977 | 6.038 | 5.886 | 5.938 | 1,320,728 | -0.03(-0.44%) |
Jan 16, 2008 | 5.947 | 6.121 | 5.894 | 5.964 | 1,745,888 | +0.03(+0.44%) |
Jan 15, 2008 | 5.973 | 6.121 | 5.912 | 5.938 | 3,544,789 | -0.07(-1.09%) |
Jan 14, 2008 | 6.182 | 6.234 | 5.903 | 6.003 | 1,445,023 | -0.08(-1.36%) |
Jan 11, 2008 | 6.021 | 6.265 | 5.955 | 6.086 | 2,078,769 | -0.03(-0.57%) |
Jan 10, 2008 | 5.942 | 6.208 | 5.864 | 6.121 | 1,877,190 | +0.12(+2.03%) |
Jan 09, 2008 | 5.864 | 6.038 | 5.690 | 5.999 | 1,542,835 | +0.13(+2.15%) |
Jan 08, 2008 | 6.234 | 6.365 | 5.864 | 5.873 | 2,313,670 | -0.36(-5.74%) |
Jan 07, 2008 | 6.165 | 6.322 | 6.060 | 6.230 | 2,048,726 | +0.11(+1.85%) |
Jan 04, 2008 | 6.143 | 6.221 | 6.095 | 6.117 | 2,371,996 | -0.10(-1.61%) |
Jan 03, 2008 | 6.339 | 6.391 | 6.213 | 6.217 | 1,922,307 | -0.08(-1.25%) |
Jan 02, 2008 | 6.322 | 6.418 | 6.282 | 6.296 | 1,442,580 | -0.04(-0.69%) |
Jan 01, 2008 | 6.387 | 6.387 | 6.234 | 6.339 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.387 | 6.387 | 6.234 | 6.339 | 1,717,375 | +0.01(+0.14%) |
Dec 28, 2007 | 6.483 | 6.505 | 6.330 | 6.330 | 1,662,095 | -0.05(-0.82%) |
Dec 27, 2007 | 6.784 | 6.784 | 6.378 | 6.383 | 3,182,721 | -1.19(-15.77%) |
Dec 26, 2007 | 7.913 | 7.917 | 7.303 | 7.577 | 2,662,492 | +0.33(+4.51%) |
Dec 24, 2007 | 7.028 | 7.250 | 6.980 | 7.250 | 447,269 | +0.21(+2.97%) |
Dec 21, 2007 | 7.093 | 7.185 | 6.984 | 7.041 | 2,121,432 | +0.05(+0.75%) |
Dec 20, 2007 | 6.976 | 7.024 | 6.836 | 6.989 | 1,304,420 | +0.03(+0.44%) |
Dec 19, 2007 | 6.984 | 6.997 | 6.906 | 6.958 | 1,254,417 | +0.01(+0.19%) |
Dec 18, 2007 | 6.958 | 7.002 | 6.718 | 6.945 | 1,315,430 | +0.08(+1.14%) |
Dec 17, 2007 | 7.146 | 7.163 | 6.867 | 6.867 | 1,693,200 | -0.28(-3.90%) |
Dec 14, 2007 | 7.220 | 7.338 | 7.085 | 7.146 | 2,082,209 | -0.11(-1.50%) |
Dec 13, 2007 | 7.229 | 7.307 | 7.172 | 7.255 | 1,768,825 | -0.00(-0.06%) |
Dec 12, 2007 | 7.508 | 7.608 | 7.215 | 7.259 | 1,940,551 | -0.06(-0.77%) |
Dec 11, 2007 | 7.782 | 7.787 | 7.316 | 7.316 | 1,478,970 | -0.45(-5.78%) |
Dec 10, 2007 | 7.656 | 7.778 | 7.556 | 7.765 | 977,340 | +0.14(+1.89%) |
Dec 07, 2007 | 7.695 | 7.760 | 7.569 | 7.621 | 786,046 | -0.12(-1.52%) |
Dec 06, 2007 | 7.451 | 7.739 | 7.451 | 7.739 | 1,501,448 | +0.27(+3.68%) |
Dec 05, 2007 | 7.560 | 7.599 | 7.372 | 7.464 | 1,505,576 | -0.00(-0.06%) |
Dec 04, 2007 | 7.542 | 7.595 | 7.455 | 7.468 | 1,248,225 | -0.13(-1.72%) |