Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.200 | 6.200 | 5.850 | 6.000 | 344,495 | -0.28(-4.46%) |
Feb 28, 2008 | 6.270 | 6.320 | 6.140 | 6.280 | 237,100 | -0.03(-0.48%) |
Feb 27, 2008 | 6.100 | 6.310 | 6.030 | 6.310 | 230,531 | +0.16(+2.60%) |
Feb 26, 2008 | 6.100 | 6.200 | 6.090 | 6.150 | 95,600 | +0.01(+0.16%) |
Feb 25, 2008 | 6.010 | 6.140 | 5.980 | 6.140 | 126,700 | +0.14(+2.33%) |
Feb 22, 2008 | 5.930 | 6.070 | 5.800 | 6.000 | 361,200 | +0.08(+1.35%) |
Feb 21, 2008 | 6.110 | 6.140 | 5.920 | 5.920 | 849,200 | -0.17(-2.79%) |
Feb 20, 2008 | 6.050 | 6.110 | 5.860 | 6.090 | 305,200 | +0.06(+1.00%) |
Feb 19, 2008 | 5.950 | 6.060 | 5.940 | 6.030 | 410,100 | +0.31(+5.42%) |
Feb 18, 2008 | 5.690 | 5.740 | 5.480 | 5.720 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.690 | 5.740 | 5.480 | 5.720 | 420,382 | +0.00(+0.00%) |
Feb 14, 2008 | 5.970 | 6.070 | 5.720 | 5.720 | 605,700 | -0.32(-5.30%) |
Feb 13, 2008 | 5.970 | 6.200 | 5.890 | 6.040 | 261,683 | +0.07(+1.17%) |
Feb 12, 2008 | 6.210 | 6.270 | 5.010 | 5.970 | 333,484 | +0.11(+1.88%) |
Feb 11, 2008 | 5.900 | 5.950 | 5.630 | 5.860 | 355,000 | -0.08(-1.35%) |
Feb 08, 2008 | 6.310 | 6.360 | 5.910 | 5.940 | 684,800 | -0.40(-6.31%) |
Feb 07, 2008 | 6.240 | 6.397 | 6.220 | 6.340 | 292,000 | +0.08(+1.28%) |
Feb 06, 2008 | 6.410 | 6.480 | 6.230 | 6.260 | 367,200 | +0.01(+0.16%) |
Feb 05, 2008 | 6.380 | 6.480 | 6.250 | 6.250 | 393,010 | -0.28(-4.29%) |
Feb 04, 2008 | 6.320 | 6.550 | 6.200 | 6.530 | 383,300 | +0.29(+4.65%) |
Feb 01, 2008 | 6.230 | 6.350 | 6.190 | 6.240 | 478,142 | +0.01(+0.16%) |
Jan 31, 2008 | 6.110 | 6.250 | 6.100 | 6.230 | 637,100 | +0.01(+0.16%) |
Jan 30, 2008 | 6.310 | 6.310 | 6.190 | 6.220 | 384,600 | -0.02(-0.32%) |
Jan 29, 2008 | 6.210 | 6.250 | 6.190 | 6.240 | 679,800 | +0.04(+0.65%) |
Jan 28, 2008 | 6.110 | 6.230 | 6.110 | 6.200 | 261,200 | +0.07(+1.14%) |
Jan 25, 2008 | 6.300 | 6.300 | 6.040 | 6.130 | 295,000 | -0.09(-1.45%) |
Jan 24, 2008 | 6.200 | 6.350 | 6.185 | 6.220 | 761,900 | -0.02(-0.32%) |
Jan 23, 2008 | 6.030 | 6.370 | 5.950 | 6.240 | 1,532,305 | +0.08(+1.30%) |
Jan 22, 2008 | 5.900 | 6.220 | 5.750 | 6.160 | 629,211 | +0.01(+0.16%) |
Jan 21, 2008 | 6.020 | 6.220 | 6.000 | 6.150 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.020 | 6.220 | 6.000 | 6.150 | 801,700 | +0.00(+0.00%) |
Jan 17, 2008 | 6.170 | 6.200 | 5.990 | 6.150 | 1,060,873 | -0.01(-0.16%) |
Jan 16, 2008 | 6.160 | 6.200 | 6.120 | 6.160 | 1,610,000 | +0.07(+1.15%) |
Jan 15, 2008 | 6.270 | 6.560 | 6.060 | 6.090 | 6,507,589 | +2.11(+53.02%) |
Jan 14, 2008 | 4.030 | 4.090 | 3.920 | 3.980 | 603,700 | -0.02(-0.50%) |
Jan 11, 2008 | 4.160 | 4.210 | 3.910 | 4.000 | 354,406 | -0.16(-3.85%) |
Jan 10, 2008 | 4.320 | 4.320 | 4.100 | 4.160 | 365,400 | -0.21(-4.81%) |
Jan 09, 2008 | 4.320 | 4.450 | 4.060 | 4.370 | 354,100 | +0.06(+1.39%) |
Jan 08, 2008 | 4.750 | 4.890 | 4.280 | 4.310 | 344,300 | -0.36(-7.71%) |
Jan 07, 2008 | 4.780 | 5.070 | 4.660 | 4.670 | 420,500 | -0.08(-1.68%) |
Jan 04, 2008 | 4.970 | 5.070 | 4.740 | 4.750 | 403,200 | -0.28(-5.57%) |
Jan 03, 2008 | 5.070 | 5.270 | 4.920 | 5.030 | 316,800 | -0.05(-0.98%) |
Jan 02, 2008 | 5.520 | 5.830 | 5.040 | 5.080 | 496,800 | -0.46(-8.30%) |
Jan 01, 2008 | 5.550 | 5.700 | 5.450 | 5.540 | 281,750 | +0.00(+0.00%) |
Dec 31, 2007 | 5.550 | 5.700 | 5.450 | 5.540 | 281,750 | -0.01(-0.18%) |
Dec 28, 2007 | 5.760 | 5.810 | 5.530 | 5.550 | 172,502 | -0.21(-3.65%) |
Dec 27, 2007 | 5.800 | 5.850 | 5.740 | 5.760 | 165,800 | -0.09(-1.54%) |
Dec 26, 2007 | 5.570 | 5.920 | 5.570 | 5.850 | 266,650 | +0.23(+4.09%) |
Dec 24, 2007 | 5.780 | 5.910 | 5.590 | 5.620 | 160,700 | -0.23(-3.93%) |
Dec 21, 2007 | 5.710 | 6.110 | 5.430 | 5.850 | 698,378 | +0.22(+3.91%) |
Dec 20, 2007 | 5.570 | 5.650 | 5.320 | 5.630 | 330,900 | +0.12(+2.18%) |
Dec 19, 2007 | 5.490 | 5.570 | 5.375 | 5.510 | 152,200 | -0.02(-0.36%) |
Dec 18, 2007 | 5.470 | 5.560 | 5.210 | 5.530 | 241,600 | +0.11(+2.03%) |
Dec 17, 2007 | 5.580 | 5.700 | 5.420 | 5.420 | 175,100 | -0.18(-3.21%) |
Dec 14, 2007 | 5.640 | 5.940 | 5.590 | 5.600 | 289,000 | -0.09(-1.58%) |
Dec 13, 2007 | 5.580 | 5.740 | 5.580 | 5.690 | 206,200 | +0.05(+0.89%) |
Dec 12, 2007 | 5.750 | 5.830 | 5.620 | 5.640 | 275,100 | -0.03(-0.53%) |
Dec 11, 2007 | 6.050 | 6.160 | 5.640 | 5.670 | 295,100 | -0.33(-5.50%) |
Dec 10, 2007 | 5.890 | 6.170 | 5.840 | 6.000 | 368,100 | +0.10(+1.69%) |
Dec 07, 2007 | 5.930 | 5.970 | 5.820 | 5.900 | 248,000 | -0.02(-0.34%) |
Dec 06, 2007 | 5.600 | 6.110 | 5.600 | 5.920 | 356,000 | +0.35(+6.28%) |
Dec 05, 2007 | 5.430 | 5.970 | 5.330 | 5.570 | 288,400 | +0.25(+4.70%) |
Dec 04, 2007 | 5.350 | 5.480 | 5.230 | 5.320 | 376,500 | -0.06(-1.12%) |