Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.280 | 7.373 | 7.053 | 7.097 | 1,106,244 | -0.27(-3.67%) |
Feb 28, 2008 | 7.407 | 7.490 | 7.227 | 7.367 | 1,443,000 | -0.10(-1.34%) |
Feb 27, 2008 | 7.443 | 7.553 | 7.340 | 7.467 | 1,004,655 | -0.09(-1.15%) |
Feb 26, 2008 | 7.370 | 7.603 | 7.370 | 7.553 | 1,938,675 | +0.14(+1.84%) |
Feb 25, 2008 | 7.400 | 7.477 | 7.267 | 7.417 | 2,189,007 | +0.00(+0.05%) |
Feb 22, 2008 | 7.527 | 7.657 | 7.150 | 7.413 | 2,320,488 | -0.15(-1.98%) |
Feb 21, 2008 | 7.780 | 7.787 | 7.423 | 7.563 | 2,816,700 | -0.17(-2.24%) |
Feb 20, 2008 | 7.573 | 7.737 | 7.530 | 7.737 | 1,954,170 | +0.09(+1.18%) |
Feb 19, 2008 | 7.677 | 7.757 | 7.573 | 7.647 | 2,014,680 | -0.04(-0.52%) |
Feb 18, 2008 | 7.467 | 7.707 | 7.467 | 7.687 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.467 | 7.707 | 7.467 | 7.687 | 3,566,400 | +0.16(+2.08%) |
Feb 14, 2008 | 7.357 | 7.710 | 7.357 | 7.530 | 6,555,519 | +0.44(+6.16%) |
Feb 13, 2008 | 6.827 | 7.120 | 6.777 | 7.093 | 2,827,065 | +0.36(+5.29%) |
Feb 12, 2008 | 6.833 | 6.990 | 6.733 | 6.737 | 2,133,183 | -0.07(-1.08%) |
Feb 11, 2008 | 6.437 | 6.920 | 6.330 | 6.810 | 2,291,100 | +0.35(+5.42%) |
Feb 08, 2008 | 6.667 | 6.820 | 6.397 | 6.460 | 1,410,741 | -0.24(-3.58%) |
Feb 07, 2008 | 6.317 | 6.733 | 6.247 | 6.700 | 1,362,387 | +0.30(+4.63%) |
Feb 06, 2008 | 6.500 | 6.653 | 6.357 | 6.403 | 1,282,800 | -0.03(-0.52%) |
Feb 05, 2008 | 6.453 | 6.593 | 6.390 | 6.437 | 1,203,600 | -0.14(-2.08%) |
Feb 04, 2008 | 6.897 | 6.917 | 6.503 | 6.573 | 1,100,037 | -0.33(-4.78%) |
Feb 01, 2008 | 6.717 | 6.903 | 6.617 | 6.903 | 1,175,340 | +0.23(+3.45%) |
Jan 31, 2008 | 6.283 | 6.743 | 6.217 | 6.673 | 1,995,954 | +0.36(+5.70%) |
Jan 30, 2008 | 6.273 | 6.480 | 6.240 | 6.313 | 1,396,500 | -0.02(-0.26%) |
Jan 29, 2008 | 6.380 | 6.417 | 6.163 | 6.330 | 1,591,200 | +0.00(+0.05%) |
Jan 28, 2008 | 6.100 | 6.377 | 6.090 | 6.327 | 1,521,756 | +0.22(+3.55%) |
Jan 25, 2008 | 6.443 | 6.483 | 6.047 | 6.110 | 1,079,700 | -0.25(-3.98%) |
Jan 24, 2008 | 6.470 | 6.550 | 6.177 | 6.363 | 1,766,562 | -0.07(-1.09%) |
Jan 23, 2008 | 5.783 | 6.437 | 5.670 | 6.433 | 2,610,375 | +0.49(+8.31%) |
Jan 22, 2008 | 5.447 | 6.153 | 5.350 | 5.940 | 2,587,308 | +0.22(+3.85%) |
Jan 21, 2008 | 5.680 | 5.753 | 5.587 | 5.720 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.680 | 5.753 | 5.587 | 5.720 | 2,833,500 | +0.10(+1.72%) |
Jan 17, 2008 | 5.653 | 5.850 | 5.600 | 5.623 | 3,181,800 | -0.01(-0.18%) |
Jan 16, 2008 | 5.460 | 5.687 | 5.357 | 5.633 | 3,345,519 | +0.15(+2.67%) |
Jan 15, 2008 | 5.733 | 5.743 | 5.387 | 5.487 | 1,285,860 | -0.32(-5.46%) |
Jan 14, 2008 | 5.620 | 5.833 | 5.613 | 5.803 | 1,261,338 | +0.20(+3.57%) |
Jan 11, 2008 | 5.800 | 5.800 | 5.477 | 5.603 | 1,577,814 | -0.24(-4.16%) |
Jan 10, 2008 | 5.783 | 5.917 | 5.653 | 5.847 | 1,300,959 | -0.02(-0.40%) |
Jan 09, 2008 | 5.827 | 5.893 | 5.583 | 5.870 | 2,435,856 | +0.00(+0.06%) |
Jan 08, 2008 | 6.000 | 6.117 | 5.847 | 5.867 | 1,146,000 | -0.09(-1.51%) |
Jan 07, 2008 | 5.743 | 5.967 | 5.740 | 5.957 | 1,794,450 | +0.24(+4.20%) |
Jan 04, 2008 | 6.010 | 6.030 | 5.707 | 5.717 | 1,371,135 | -0.34(-5.67%) |
Jan 03, 2008 | 6.327 | 6.393 | 6.030 | 6.060 | 923,250 | -0.22(-3.50%) |
Jan 02, 2008 | 6.507 | 6.580 | 6.187 | 6.280 | 1,226,400 | -0.22(-3.43%) |
Jan 01, 2008 | 6.357 | 6.510 | 6.250 | 6.503 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.357 | 6.510 | 6.250 | 6.503 | 1,116,420 | +0.11(+1.67%) |
Dec 28, 2007 | 6.517 | 6.577 | 6.397 | 6.397 | 737,121 | -0.10(-1.49%) |
Dec 27, 2007 | 6.710 | 6.710 | 6.343 | 6.493 | 1,293,612 | -0.25(-3.66%) |
Dec 26, 2007 | 6.667 | 6.827 | 6.400 | 6.740 | 3,017,700 | +0.01(+0.20%) |
Dec 24, 2007 | 6.727 | 6.820 | 6.680 | 6.727 | 258,600 | +0.00(+0.00%) |
Dec 21, 2007 | 6.613 | 6.790 | 6.603 | 6.727 | 1,535,850 | +0.16(+2.38%) |
Dec 20, 2007 | 6.560 | 6.590 | 6.330 | 6.570 | 766,314 | +0.06(+0.97%) |
Dec 19, 2007 | 6.320 | 6.540 | 6.313 | 6.507 | 946,116 | +0.16(+2.47%) |
Dec 18, 2007 | 6.450 | 6.493 | 6.273 | 6.350 | 1,693,020 | -0.03(-0.52%) |
Dec 17, 2007 | 6.573 | 6.617 | 6.370 | 6.383 | 1,552,500 | -0.24(-3.67%) |
Dec 14, 2007 | 6.837 | 6.873 | 6.623 | 6.627 | 867,900 | -0.22(-3.26%) |
Dec 13, 2007 | 6.970 | 6.973 | 6.770 | 6.850 | 1,050,600 | -0.17(-2.38%) |
Dec 12, 2007 | 7.207 | 7.337 | 6.860 | 7.017 | 1,734,426 | -0.01(-0.09%) |
Dec 11, 2007 | 7.260 | 7.443 | 7.007 | 7.023 | 2,043,180 | -0.30(-4.05%) |
Dec 10, 2007 | 7.520 | 7.610 | 7.283 | 7.320 | 1,660,500 | -0.17(-2.23%) |
Dec 07, 2007 | 7.530 | 7.620 | 7.417 | 7.487 | 937,935 | -0.02(-0.31%) |
Dec 06, 2007 | 7.437 | 7.563 | 7.417 | 7.510 | 1,621,200 | +0.07(+0.99%) |
Dec 05, 2007 | 7.503 | 7.637 | 7.373 | 7.437 | 1,888,953 | -0.07(-0.98%) |
Dec 04, 2007 | 7.663 | 7.673 | 7.270 | 7.510 | 1,882,836 | -0.21(-2.72%) |