Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.390 | 6.390 | 5.750 | 5.794 | 855,835 | +0.46(+8.63%) |
Feb 28, 2008 | 5.607 | 5.686 | 5.334 | 5.334 | 626,804 | -0.33(-5.84%) |
Feb 27, 2008 | 5.743 | 5.909 | 5.607 | 5.664 | 234,560 | -0.22(-3.79%) |
Feb 26, 2008 | 5.722 | 5.945 | 5.722 | 5.887 | 187,633 | +0.14(+2.37%) |
Feb 25, 2008 | 5.679 | 5.837 | 5.679 | 5.750 | 149,587 | +0.08(+1.39%) |
Feb 22, 2008 | 5.923 | 6.124 | 5.535 | 5.671 | 218,153 | -0.25(-4.25%) |
Feb 21, 2008 | 6.067 | 6.318 | 5.851 | 5.923 | 87,513 | -0.12(-1.90%) |
Feb 20, 2008 | 6.290 | 6.290 | 5.901 | 6.038 | 260,281 | -0.31(-4.87%) |
Feb 19, 2008 | 6.340 | 6.469 | 6.254 | 6.347 | 161,314 | +0.09(+1.38%) |
Feb 18, 2008 | 6.167 | 6.318 | 6.139 | 6.261 | 71,806 | +0.00(+0.00%) |
Feb 15, 2008 | 6.167 | 6.318 | 6.139 | 6.261 | 71,806 | +0.06(+0.93%) |
Feb 14, 2008 | 6.462 | 6.462 | 6.124 | 6.203 | 212,096 | -0.27(-4.11%) |
Feb 13, 2008 | 6.275 | 6.469 | 6.131 | 6.469 | 403,538 | +0.27(+4.29%) |
Feb 12, 2008 | 6.175 | 6.290 | 6.124 | 6.203 | 193,731 | +0.09(+1.41%) |
Feb 11, 2008 | 6.218 | 6.254 | 5.973 | 6.117 | 131,839 | -0.11(-1.73%) |
Feb 08, 2008 | 6.419 | 6.469 | 6.067 | 6.225 | 225,241 | -0.16(-2.48%) |
Feb 07, 2008 | 6.096 | 6.505 | 6.096 | 6.383 | 108,640 | +0.27(+4.35%) |
Feb 06, 2008 | 6.254 | 6.297 | 6.103 | 6.117 | 71,491 | -0.08(-1.28%) |
Feb 05, 2008 | 6.218 | 6.354 | 6.182 | 6.196 | 101,602 | -0.03(-0.46%) |
Feb 04, 2008 | 6.462 | 6.462 | 6.211 | 6.225 | 94,379 | -0.19(-2.91%) |
Feb 01, 2008 | 6.297 | 6.412 | 6.196 | 6.412 | 218,181 | +0.16(+2.53%) |
Jan 31, 2008 | 6.261 | 6.469 | 6.182 | 6.254 | 303,182 | -0.12(-1.92%) |
Jan 30, 2008 | 6.476 | 6.599 | 6.225 | 6.376 | 172,330 | -0.16(-2.42%) |
Jan 29, 2008 | 6.613 | 6.678 | 6.476 | 6.534 | 121,503 | -0.05(-0.76%) |
Jan 28, 2008 | 6.218 | 6.613 | 6.218 | 6.584 | 123,894 | +0.37(+5.90%) |
Jan 25, 2008 | 6.390 | 6.656 | 6.124 | 6.218 | 300,667 | -0.11(-1.70%) |
Jan 24, 2008 | 6.433 | 6.505 | 6.326 | 6.326 | 578,354 | -0.09(-1.46%) |
Jan 23, 2008 | 5.600 | 6.484 | 5.564 | 6.419 | 373,797 | +0.70(+12.19%) |
Jan 22, 2008 | 5.564 | 6.124 | 5.549 | 5.722 | 289,277 | -0.14(-2.45%) |
Jan 21, 2008 | 5.973 | 6.103 | 5.786 | 5.865 | 208,117 | +0.00(+0.00%) |
Jan 18, 2008 | 5.973 | 6.103 | 5.786 | 5.865 | 208,117 | -0.14(-2.28%) |
Jan 17, 2008 | 5.880 | 6.067 | 5.865 | 6.002 | 161,463 | +0.16(+2.71%) |
Jan 16, 2008 | 5.966 | 5.966 | 5.750 | 5.844 | 301,246 | -0.13(-2.17%) |
Jan 15, 2008 | 5.765 | 6.218 | 5.470 | 5.973 | 713,974 | -1.09(-15.38%) |
Jan 14, 2008 | 7.246 | 7.296 | 7.008 | 7.059 | 81,772 | -0.12(-1.70%) |
Jan 11, 2008 | 7.325 | 7.612 | 7.181 | 7.181 | 227,611 | -0.16(-2.15%) |
Jan 10, 2008 | 7.159 | 7.619 | 6.886 | 7.339 | 338,681 | +0.09(+1.19%) |
Jan 09, 2008 | 6.778 | 7.411 | 6.778 | 7.253 | 313,573 | +0.45(+6.55%) |
Jan 08, 2008 | 6.879 | 7.044 | 6.742 | 6.807 | 259,502 | -0.06(-0.94%) |
Jan 07, 2008 | 6.369 | 6.901 | 6.361 | 6.872 | 209,774 | +0.56(+8.88%) |
Jan 04, 2008 | 6.412 | 6.412 | 6.110 | 6.311 | 296,731 | -0.14(-2.12%) |
Jan 03, 2008 | 6.699 | 6.742 | 6.419 | 6.448 | 200,042 | -0.27(-4.06%) |
Jan 02, 2008 | 6.836 | 6.958 | 6.663 | 6.721 | 172,814 | -0.15(-2.20%) |
Jan 01, 2008 | 6.893 | 6.922 | 6.793 | 6.872 | 328,449 | +0.00(+0.00%) |
Dec 31, 2007 | 6.893 | 6.922 | 6.793 | 6.872 | 328,449 | -0.04(-0.62%) |
Dec 28, 2007 | 6.771 | 7.008 | 6.771 | 6.915 | 344,875 | +0.19(+2.78%) |
Dec 27, 2007 | 7.116 | 7.116 | 6.663 | 6.728 | 525,567 | -0.39(-5.45%) |
Dec 26, 2007 | 6.627 | 7.210 | 6.620 | 7.116 | 537,006 | +0.50(+7.49%) |
Dec 24, 2007 | 6.649 | 6.735 | 6.534 | 6.620 | 380,026 | +0.00(+0.00%) |
Dec 21, 2007 | 6.800 | 6.829 | 6.570 | 6.620 | 523,450 | -0.07(-1.07%) |
Dec 20, 2007 | 6.764 | 6.872 | 6.570 | 6.692 | 353,208 | -0.02(-0.32%) |
Dec 19, 2007 | 6.850 | 6.857 | 6.649 | 6.714 | 263,798 | -0.11(-1.58%) |
Dec 18, 2007 | 6.929 | 7.052 | 6.570 | 6.822 | 488,510 | -0.06(-0.84%) |
Dec 17, 2007 | 7.605 | 7.605 | 6.836 | 6.879 | 667,670 | -0.77(-10.06%) |
Dec 14, 2007 | 8.072 | 8.072 | 7.648 | 7.648 | 390,330 | -0.48(-5.92%) |
Dec 13, 2007 | 7.849 | 8.159 | 7.763 | 8.130 | 485,439 | +0.24(+3.01%) |
Dec 12, 2007 | 7.979 | 8.137 | 7.792 | 7.893 | 269,692 | +0.03(+0.37%) |
Dec 11, 2007 | 7.900 | 8.137 | 7.803 | 7.864 | 252,505 | -0.01(-0.18%) |
Dec 10, 2007 | 7.749 | 8.252 | 7.684 | 7.878 | 265,808 | +0.14(+1.76%) |
Dec 07, 2007 | 7.159 | 7.742 | 7.131 | 7.742 | 199,370 | +0.59(+8.24%) |
Dec 06, 2007 | 6.671 | 7.152 | 6.591 | 7.152 | 240,744 | +0.50(+7.45%) |
Dec 05, 2007 | 6.786 | 6.786 | 6.548 | 6.656 | 185,922 | -0.08(-1.17%) |
Dec 04, 2007 | 6.771 | 6.893 | 6.671 | 6.735 | 136,066 | -0.08(-1.16%) |