Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.280 | 6.330 | 3.820 | 4.680 | 5,562,811 | -1.69(-26.53%) |
Feb 28, 2008 | 6.830 | 6.830 | 6.320 | 6.370 | 549,600 | -0.53(-7.68%) |
Feb 27, 2008 | 6.690 | 6.960 | 6.610 | 6.900 | 597,584 | +0.12(+1.77%) |
Feb 26, 2008 | 6.370 | 6.800 | 6.240 | 6.780 | 279,865 | +0.39(+6.10%) |
Feb 25, 2008 | 6.350 | 6.490 | 6.200 | 6.390 | 1,387,628 | +0.04(+0.63%) |
Feb 22, 2008 | 6.690 | 6.750 | 6.350 | 6.350 | 668,206 | -0.33(-4.94%) |
Feb 21, 2008 | 6.850 | 6.860 | 6.550 | 6.680 | 751,784 | -0.19(-2.77%) |
Feb 20, 2008 | 5.850 | 7.020 | 5.830 | 6.870 | 3,734,696 | -0.77(-10.08%) |
Feb 19, 2008 | 8.030 | 8.170 | 7.550 | 7.640 | 443,201 | -0.31(-3.90%) |
Feb 18, 2008 | 8.050 | 8.420 | 7.890 | 7.950 | 502,197 | +0.00(+0.00%) |
Feb 15, 2008 | 8.050 | 8.420 | 7.890 | 7.950 | 502,197 | -0.19(-2.33%) |
Feb 14, 2008 | 8.110 | 8.500 | 7.838 | 8.140 | 685,741 | -0.03(-0.37%) |
Feb 13, 2008 | 7.610 | 8.480 | 7.480 | 8.170 | 1,226,722 | +0.66(+8.79%) |
Feb 12, 2008 | 7.570 | 7.600 | 7.330 | 7.510 | 313,691 | -0.03(-0.40%) |
Feb 11, 2008 | 7.290 | 7.540 | 7.220 | 7.540 | 373,014 | +0.27(+3.71%) |
Feb 08, 2008 | 7.300 | 7.480 | 7.130 | 7.270 | 387,288 | -0.11(-1.49%) |
Feb 07, 2008 | 6.990 | 7.390 | 6.890 | 7.380 | 666,180 | +0.34(+4.83%) |
Feb 06, 2008 | 6.590 | 7.200 | 6.480 | 7.040 | 839,747 | +0.52(+7.98%) |
Feb 05, 2008 | 6.000 | 6.570 | 5.910 | 6.520 | 781,981 | +0.46(+7.59%) |
Feb 04, 2008 | 6.300 | 6.480 | 5.810 | 6.060 | 793,971 | -0.60(-9.01%) |
Feb 01, 2008 | 7.140 | 7.250 | 6.500 | 6.660 | 466,555 | -0.35(-4.99%) |
Jan 31, 2008 | 7.000 | 7.170 | 6.590 | 7.010 | 174,285 | +0.03(+0.43%) |
Jan 30, 2008 | 7.200 | 7.350 | 6.980 | 6.980 | 375,324 | -0.25(-3.46%) |
Jan 29, 2008 | 7.440 | 7.600 | 7.170 | 7.230 | 308,081 | -0.19(-2.56%) |
Jan 28, 2008 | 6.850 | 7.500 | 6.680 | 7.420 | 436,202 | +0.60(+8.80%) |
Jan 25, 2008 | 6.540 | 6.950 | 6.480 | 6.820 | 293,752 | +0.44(+6.90%) |
Jan 24, 2008 | 6.710 | 6.830 | 6.190 | 6.380 | 535,068 | -0.31(-4.63%) |
Jan 23, 2008 | 6.100 | 6.700 | 6.100 | 6.690 | 411,304 | +0.38(+6.02%) |
Jan 22, 2008 | 6.390 | 6.410 | 6.000 | 6.310 | 720,348 | -0.55(-8.02%) |
Jan 21, 2008 | 6.680 | 7.250 | 6.530 | 6.860 | 1,027,948 | +0.00(+0.00%) |
Jan 18, 2008 | 6.680 | 7.250 | 6.530 | 6.860 | 1,027,948 | +0.22(+3.31%) |
Jan 17, 2008 | 6.650 | 6.790 | 6.470 | 6.640 | 268,190 | +0.05(+0.76%) |
Jan 16, 2008 | 6.330 | 6.600 | 6.200 | 6.590 | 329,337 | +0.17(+2.65%) |
Jan 15, 2008 | 6.400 | 6.600 | 6.280 | 6.420 | 325,225 | -0.12(-1.83%) |
Jan 14, 2008 | 6.780 | 6.820 | 6.330 | 6.540 | 676,402 | -0.10(-1.51%) |
Jan 11, 2008 | 6.640 | 7.200 | 6.420 | 6.640 | 2,316,591 | +0.64(+10.67%) |
Jan 10, 2008 | 5.990 | 6.200 | 5.850 | 6.000 | 278,160 | -0.13(-2.12%) |
Jan 09, 2008 | 5.770 | 6.140 | 5.600 | 6.130 | 388,596 | +0.35(+6.06%) |
Jan 08, 2008 | 5.820 | 6.090 | 5.700 | 5.780 | 250,491 | -0.04(-0.69%) |
Jan 07, 2008 | 6.270 | 6.332 | 5.670 | 5.820 | 462,733 | -0.40(-6.43%) |
Jan 04, 2008 | 6.570 | 6.570 | 6.150 | 6.220 | 387,524 | -0.44(-6.61%) |
Jan 03, 2008 | 6.630 | 6.900 | 6.560 | 6.660 | 356,400 | -0.02(-0.30%) |
Jan 02, 2008 | 6.860 | 7.040 | 6.550 | 6.680 | 391,212 | -0.21(-3.05%) |
Jan 01, 2008 | 7.050 | 7.210 | 6.700 | 6.890 | 828,292 | +0.00(+0.00%) |
Dec 31, 2007 | 7.050 | 7.210 | 6.700 | 6.890 | 828,292 | -0.43(-5.87%) |
Dec 28, 2007 | 7.610 | 7.622 | 7.260 | 7.320 | 325,957 | -0.23(-3.05%) |
Dec 27, 2007 | 7.290 | 7.550 | 7.230 | 7.550 | 385,084 | +0.28(+3.85%) |
Dec 26, 2007 | 7.200 | 7.390 | 7.190 | 7.270 | 293,211 | -0.02(-0.27%) |
Dec 24, 2007 | 7.590 | 7.590 | 7.240 | 7.290 | 151,608 | -0.26(-3.44%) |
Dec 21, 2007 | 7.630 | 7.630 | 7.380 | 7.550 | 472,548 | +0.13(+1.75%) |
Dec 20, 2007 | 7.560 | 7.600 | 7.240 | 7.420 | 289,676 | -0.09(-1.20%) |
Dec 19, 2007 | 7.000 | 7.700 | 7.000 | 7.510 | 527,514 | +0.46(+6.52%) |
Dec 18, 2007 | 7.140 | 7.260 | 7.000 | 7.050 | 511,999 | +0.05(+0.71%) |
Dec 17, 2007 | 7.980 | 8.000 | 7.000 | 7.000 | 531,914 | -0.31(-4.24%) |
Dec 14, 2007 | 7.230 | 7.570 | 7.210 | 7.310 | 236,358 | -0.21(-2.79%) |
Dec 13, 2007 | 7.810 | 8.120 | 7.420 | 7.520 | 556,320 | -0.38(-4.81%) |
Dec 12, 2007 | 8.310 | 8.400 | 7.800 | 7.900 | 609,018 | -0.15(-1.86%) |
Dec 11, 2007 | 8.270 | 8.550 | 8.020 | 8.050 | 780,716 | -0.38(-4.51%) |
Dec 10, 2007 | 8.020 | 8.550 | 7.880 | 8.430 | 433,492 | +0.42(+5.24%) |
Dec 07, 2007 | 7.630 | 8.070 | 7.470 | 8.010 | 496,163 | +0.46(+6.09%) |
Dec 06, 2007 | 7.400 | 7.690 | 7.310 | 7.550 | 456,606 | +0.09(+1.21%) |
Dec 05, 2007 | 7.010 | 7.480 | 6.800 | 7.460 | 991,606 | +0.36(+5.07%) |
Dec 04, 2007 | 7.390 | 7.530 | 7.080 | 7.100 | 609,010 | -0.30(-4.05%) |