Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.605 | 6.628 | 6.412 | 6.438 | 1,482,562 | -0.18(-2.71%) |
Feb 28, 2008 | 6.688 | 6.744 | 6.591 | 6.617 | 1,225,302 | -0.08(-1.15%) |
Feb 27, 2008 | 6.705 | 6.787 | 6.617 | 6.693 | 1,040,151 | -0.07(-0.97%) |
Feb 26, 2008 | 6.614 | 6.841 | 6.614 | 6.759 | 2,427,020 | +0.11(+1.67%) |
Feb 25, 2008 | 6.676 | 6.699 | 6.554 | 6.648 | 2,076,300 | -0.07(-1.02%) |
Feb 22, 2008 | 6.563 | 6.739 | 6.423 | 6.716 | 2,061,999 | +0.16(+2.52%) |
Feb 21, 2008 | 6.884 | 6.912 | 6.506 | 6.551 | 2,882,870 | -0.29(-4.28%) |
Feb 20, 2008 | 6.770 | 6.864 | 6.710 | 6.844 | 1,272,469 | +0.03(+0.38%) |
Feb 19, 2008 | 6.969 | 7.043 | 6.807 | 6.818 | 1,307,085 | -0.09(-1.28%) |
Feb 18, 2008 | 6.835 | 6.983 | 6.744 | 6.906 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.835 | 6.983 | 6.744 | 6.906 | 1,683,489 | +0.05(+0.66%) |
Feb 14, 2008 | 7.153 | 7.182 | 6.818 | 6.861 | 1,688,498 | -0.29(-4.05%) |
Feb 13, 2008 | 6.932 | 7.171 | 6.929 | 7.151 | 2,449,900 | +0.27(+3.92%) |
Feb 12, 2008 | 7.034 | 7.034 | 6.827 | 6.881 | 2,054,952 | -0.11(-1.50%) |
Feb 11, 2008 | 6.915 | 7.037 | 6.858 | 6.986 | 2,203,150 | +0.06(+0.90%) |
Feb 08, 2008 | 6.847 | 7.017 | 6.790 | 6.923 | 2,497,236 | +0.07(+1.08%) |
Feb 07, 2008 | 6.753 | 6.872 | 6.719 | 6.849 | 1,474,857 | +0.07(+1.05%) |
Feb 06, 2008 | 6.943 | 6.977 | 6.764 | 6.778 | 1,841,335 | -0.12(-1.77%) |
Feb 05, 2008 | 7.006 | 7.006 | 6.832 | 6.901 | 2,942,664 | -0.13(-1.86%) |
Feb 04, 2008 | 7.171 | 7.171 | 7.003 | 7.031 | 2,582,955 | -0.14(-2.02%) |
Feb 01, 2008 | 6.841 | 7.315 | 6.841 | 7.176 | 5,165,558 | +0.40(+5.87%) |
Jan 31, 2008 | 6.298 | 6.875 | 6.276 | 6.778 | 4,777,375 | +0.56(+9.00%) |
Jan 30, 2008 | 6.372 | 6.440 | 6.188 | 6.219 | 1,605,810 | -0.23(-3.53%) |
Jan 29, 2008 | 6.466 | 6.486 | 6.301 | 6.446 | 1,273,395 | +0.03(+0.44%) |
Jan 28, 2008 | 6.304 | 6.426 | 6.219 | 6.418 | 1,377,716 | +0.09(+1.39%) |
Jan 25, 2008 | 6.480 | 6.526 | 6.281 | 6.330 | 1,224,246 | -0.06(-0.89%) |
Jan 24, 2008 | 6.378 | 6.551 | 6.315 | 6.386 | 1,997,231 | +0.04(+0.67%) |
Jan 23, 2008 | 6.082 | 6.347 | 5.986 | 6.344 | 2,171,822 | +0.13(+2.06%) |
Jan 22, 2008 | 5.977 | 6.310 | 5.889 | 6.216 | 1,523,355 | -0.01(-0.18%) |
Jan 21, 2008 | 6.344 | 6.440 | 6.182 | 6.227 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.344 | 6.440 | 6.182 | 6.227 | 1,991,511 | -0.09(-1.44%) |
Jan 17, 2008 | 6.304 | 6.466 | 6.273 | 6.318 | 3,243,315 | +0.03(+0.50%) |
Jan 16, 2008 | 6.179 | 6.338 | 6.162 | 6.287 | 2,741,036 | +0.11(+1.70%) |
Jan 15, 2008 | 6.298 | 6.315 | 6.153 | 6.182 | 1,336,533 | -0.15(-2.42%) |
Jan 14, 2008 | 6.273 | 6.361 | 6.179 | 6.335 | 1,684,658 | +0.13(+2.11%) |
Jan 11, 2008 | 6.364 | 6.386 | 6.188 | 6.205 | 1,633,618 | -0.20(-3.19%) |
Jan 10, 2008 | 6.352 | 6.483 | 6.281 | 6.409 | 2,327,053 | -0.01(-0.13%) |
Jan 09, 2008 | 6.378 | 6.494 | 6.372 | 6.418 | 2,049,327 | +0.05(+0.71%) |
Jan 08, 2008 | 6.571 | 6.622 | 6.369 | 6.372 | 2,059,535 | -0.15(-2.35%) |
Jan 07, 2008 | 6.415 | 6.557 | 6.384 | 6.526 | 1,604,050 | +0.14(+2.27%) |
Jan 04, 2008 | 6.452 | 6.588 | 6.372 | 6.381 | 1,982,447 | -0.13(-2.05%) |
Jan 03, 2008 | 6.523 | 6.577 | 6.497 | 6.514 | 1,441,706 | +0.00(+0.00%) |
Jan 02, 2008 | 6.619 | 6.631 | 6.463 | 6.514 | 1,962,736 | -0.14(-2.05%) |
Jan 01, 2008 | 6.750 | 6.759 | 6.628 | 6.651 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.750 | 6.759 | 6.628 | 6.651 | 1,503,379 | -0.14(-2.13%) |
Dec 28, 2007 | 6.796 | 6.884 | 6.761 | 6.796 | 777,737 | +0.01(+0.08%) |
Dec 27, 2007 | 6.906 | 6.983 | 6.784 | 6.790 | 1,113,669 | -0.16(-2.25%) |
Dec 26, 2007 | 7.082 | 7.117 | 6.943 | 6.946 | 1,185,526 | -0.13(-1.89%) |
Dec 24, 2007 | 7.020 | 7.098 | 6.974 | 7.080 | 458,335 | +0.12(+1.76%) |
Dec 21, 2007 | 7.017 | 7.046 | 6.940 | 6.957 | 3,183,462 | -0.01(-0.12%) |
Dec 20, 2007 | 7.026 | 7.048 | 6.869 | 6.966 | 1,427,700 | -0.00(-0.04%) |
Dec 19, 2007 | 6.938 | 7.117 | 6.909 | 6.969 | 2,278,301 | +0.05(+0.70%) |
Dec 18, 2007 | 6.864 | 6.935 | 6.824 | 6.921 | 1,845,872 | +0.11(+1.67%) |
Dec 17, 2007 | 6.756 | 6.867 | 6.747 | 6.807 | 2,719,881 | -0.01(-0.08%) |
Dec 14, 2007 | 6.750 | 6.906 | 6.750 | 6.813 | 2,961,351 | -0.02(-0.29%) |
Dec 13, 2007 | 6.764 | 6.884 | 6.733 | 6.832 | 1,883,536 | -0.01(-0.08%) |
Dec 12, 2007 | 6.767 | 6.869 | 6.742 | 6.838 | 2,373,164 | +0.22(+3.35%) |
Dec 11, 2007 | 6.693 | 6.776 | 6.577 | 6.617 | 2,290,093 | -0.07(-1.02%) |
Dec 10, 2007 | 6.597 | 6.705 | 6.597 | 6.685 | 1,357,712 | +0.09(+1.38%) |
Dec 07, 2007 | 6.688 | 6.722 | 6.554 | 6.594 | 1,562,163 | -0.06(-0.94%) |
Dec 06, 2007 | 6.480 | 6.682 | 6.466 | 6.656 | 4,547,711 | +0.16(+2.49%) |
Dec 05, 2007 | 6.551 | 6.565 | 6.438 | 6.494 | 960,600 | +0.03(+0.44%) |
Dec 04, 2007 | 6.534 | 6.568 | 6.392 | 6.466 | 1,984,559 | -0.12(-1.77%) |