Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.030 | 7.030 | 6.620 | 6.630 | 1,421,917 | -0.30(-4.33%) |
Feb 28, 2008 | 6.830 | 7.100 | 6.790 | 6.930 | 1,856,195 | +0.08(+1.17%) |
Feb 27, 2008 | 7.050 | 7.050 | 6.630 | 6.850 | 2,302,009 | -0.16(-2.28%) |
Feb 26, 2008 | 7.800 | 7.920 | 6.950 | 7.010 | 4,725,542 | -0.70(-9.08%) |
Feb 25, 2008 | 7.300 | 7.750 | 7.260 | 7.710 | 1,484,800 | +0.39(+5.33%) |
Feb 22, 2008 | 7.220 | 7.320 | 7.051 | 7.320 | 642,604 | +0.12(+1.67%) |
Feb 21, 2008 | 7.560 | 7.640 | 7.190 | 7.200 | 865,292 | -0.39(-5.14%) |
Feb 20, 2008 | 7.270 | 7.590 | 7.210 | 7.590 | 1,007,117 | +0.28(+3.83%) |
Feb 19, 2008 | 7.160 | 7.370 | 7.140 | 7.310 | 723,828 | +0.25(+3.54%) |
Feb 18, 2008 | 7.100 | 7.180 | 6.920 | 7.060 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.100 | 7.180 | 6.920 | 7.060 | 671,917 | -0.07(-0.98%) |
Feb 14, 2008 | 7.370 | 7.390 | 7.120 | 7.130 | 785,135 | -0.24(-3.26%) |
Feb 13, 2008 | 7.030 | 7.440 | 7.030 | 7.370 | 1,340,667 | +0.33(+4.69%) |
Feb 12, 2008 | 7.040 | 7.240 | 6.980 | 7.040 | 1,218,866 | +0.02(+0.28%) |
Feb 11, 2008 | 6.890 | 7.040 | 6.800 | 7.020 | 809,717 | +0.07(+1.01%) |
Feb 08, 2008 | 6.900 | 7.050 | 6.850 | 6.950 | 705,107 | +0.05(+0.72%) |
Feb 07, 2008 | 6.760 | 7.010 | 6.670 | 6.900 | 1,080,561 | +0.12(+1.77%) |
Feb 06, 2008 | 7.120 | 7.150 | 6.780 | 6.780 | 799,300 | -0.28(-3.97%) |
Feb 05, 2008 | 7.230 | 7.320 | 7.060 | 7.060 | 883,249 | -0.30(-4.08%) |
Feb 04, 2008 | 7.130 | 7.460 | 7.110 | 7.360 | 1,561,367 | +0.20(+2.79%) |
Feb 01, 2008 | 6.990 | 7.190 | 6.950 | 7.160 | 1,013,611 | +0.21(+3.02%) |
Jan 31, 2008 | 6.860 | 7.060 | 6.860 | 6.950 | 1,283,560 | -0.01(-0.14%) |
Jan 30, 2008 | 7.040 | 7.210 | 6.950 | 6.960 | 1,453,298 | -0.06(-0.85%) |
Jan 29, 2008 | 6.970 | 7.080 | 6.870 | 7.020 | 1,155,652 | +0.11(+1.59%) |
Jan 28, 2008 | 6.700 | 6.930 | 6.630 | 6.910 | 1,165,260 | +0.10(+1.47%) |
Jan 25, 2008 | 6.900 | 6.990 | 6.640 | 6.810 | 1,791,955 | +0.05(+0.74%) |
Jan 24, 2008 | 6.690 | 6.940 | 6.660 | 6.760 | 2,592,736 | +0.13(+1.96%) |
Jan 23, 2008 | 6.470 | 6.660 | 6.100 | 6.630 | 2,693,249 | +0.07(+1.07%) |
Jan 22, 2008 | 6.540 | 6.810 | 6.500 | 6.560 | 1,843,127 | -0.31(-4.51%) |
Jan 21, 2008 | 6.900 | 6.970 | 6.650 | 6.870 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.900 | 6.970 | 6.650 | 6.870 | 1,892,823 | -0.03(-0.43%) |
Jan 17, 2008 | 7.100 | 7.110 | 6.820 | 6.900 | 2,225,452 | -0.19(-2.68%) |
Jan 16, 2008 | 7.050 | 7.210 | 6.840 | 7.090 | 1,671,571 | +0.01(+0.14%) |
Jan 15, 2008 | 7.230 | 7.270 | 7.020 | 7.080 | 1,873,500 | -0.23(-3.15%) |
Jan 14, 2008 | 7.050 | 7.360 | 7.050 | 7.310 | 1,258,650 | +0.31(+4.43%) |
Jan 11, 2008 | 7.050 | 7.150 | 6.980 | 7.000 | 2,245,725 | -0.08(-1.13%) |
Jan 10, 2008 | 7.250 | 7.280 | 6.970 | 7.080 | 3,317,633 | -0.28(-3.80%) |
Jan 09, 2008 | 7.380 | 7.480 | 7.160 | 7.360 | 1,821,222 | -0.02(-0.27%) |
Jan 08, 2008 | 7.490 | 7.640 | 7.380 | 7.380 | 1,428,688 | -0.07(-0.94%) |
Jan 07, 2008 | 7.480 | 7.550 | 7.270 | 7.450 | 1,498,114 | -0.03(-0.40%) |
Jan 04, 2008 | 7.750 | 7.750 | 7.460 | 7.480 | 1,114,746 | -0.34(-4.35%) |
Jan 03, 2008 | 7.780 | 7.930 | 7.710 | 7.820 | 1,127,849 | +0.13(+1.69%) |
Jan 02, 2008 | 7.560 | 7.740 | 7.440 | 7.690 | 1,441,356 | +0.14(+1.85%) |
Jan 01, 2008 | 7.590 | 7.650 | 7.480 | 7.550 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.590 | 7.650 | 7.480 | 7.550 | 820,801 | -0.10(-1.31%) |
Dec 28, 2007 | 7.460 | 7.670 | 7.460 | 7.650 | 799,564 | +0.15(+2.00%) |
Dec 27, 2007 | 7.830 | 7.830 | 7.500 | 7.500 | 629,300 | -0.28(-3.60%) |
Dec 26, 2007 | 7.750 | 7.850 | 7.600 | 7.780 | 784,300 | +0.06(+0.78%) |
Dec 24, 2007 | 7.410 | 7.760 | 7.390 | 7.720 | 580,427 | +0.30(+4.04%) |
Dec 21, 2007 | 7.290 | 7.420 | 7.270 | 7.420 | 1,760,290 | +0.15(+2.06%) |
Dec 20, 2007 | 7.170 | 7.300 | 7.060 | 7.270 | 982,270 | +0.02(+0.28%) |
Dec 19, 2007 | 7.110 | 7.300 | 7.100 | 7.250 | 1,113,100 | +0.09(+1.26%) |
Dec 18, 2007 | 7.110 | 7.180 | 6.970 | 7.160 | 1,039,100 | +0.15(+2.14%) |
Dec 17, 2007 | 7.210 | 7.210 | 7.010 | 7.010 | 908,400 | -0.18(-2.50%) |
Dec 14, 2007 | 7.320 | 7.360 | 7.190 | 7.190 | 747,400 | -0.19(-2.57%) |
Dec 13, 2007 | 7.360 | 7.430 | 7.260 | 7.380 | 695,778 | +0.01(+0.14%) |
Dec 12, 2007 | 7.380 | 7.520 | 7.310 | 7.370 | 841,000 | +0.13(+1.80%) |
Dec 11, 2007 | 7.450 | 7.610 | 7.220 | 7.240 | 1,978,918 | -0.22(-2.95%) |
Dec 10, 2007 | 7.450 | 7.540 | 7.390 | 7.460 | 819,901 | +0.08(+1.08%) |
Dec 07, 2007 | 7.210 | 7.500 | 7.210 | 7.380 | 1,812,290 | +0.09(+1.23%) |
Dec 06, 2007 | 7.100 | 7.310 | 7.061 | 7.290 | 1,393,474 | +0.22(+3.11%) |
Dec 05, 2007 | 7.000 | 7.200 | 6.990 | 7.070 | 1,439,275 | +0.14(+2.02%) |
Dec 04, 2007 | 6.950 | 7.020 | 6.700 | 6.930 | 2,546,026 | -0.09(-1.28%) |