Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.645 | 5.664 | 5.522 | 5.603 | 384,115 | -0.07(-1.25%) |
Feb 28, 2008 | 5.758 | 5.791 | 5.640 | 5.673 | 358,519 | -0.12(-2.04%) |
Feb 27, 2008 | 5.890 | 5.890 | 5.782 | 5.791 | 77,119 | -0.06(-1.05%) |
Feb 26, 2008 | 5.876 | 5.876 | 5.824 | 5.853 | 89,407 | -0.02(-0.32%) |
Feb 25, 2008 | 5.721 | 5.881 | 5.721 | 5.872 | 206,782 | +0.12(+2.05%) |
Feb 22, 2008 | 5.782 | 5.791 | 5.697 | 5.754 | 123,730 | -0.03(-0.49%) |
Feb 21, 2008 | 5.824 | 5.824 | 5.776 | 5.782 | 161,866 | -0.02(-0.41%) |
Feb 20, 2008 | 5.820 | 5.872 | 5.791 | 5.806 | 218,646 | -0.05(-0.81%) |
Feb 19, 2008 | 5.772 | 5.862 | 5.772 | 5.853 | 245,926 | +0.10(+1.72%) |
Feb 18, 2008 | 5.758 | 5.765 | 5.673 | 5.754 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.758 | 5.765 | 5.673 | 5.754 | 310,092 | -0.02(-0.33%) |
Feb 14, 2008 | 5.971 | 5.971 | 5.749 | 5.772 | 530,938 | -0.21(-3.47%) |
Feb 13, 2008 | 6.183 | 6.216 | 5.966 | 5.980 | 253,604 | -0.23(-3.72%) |
Feb 12, 2008 | 6.226 | 6.254 | 6.211 | 6.211 | 104,238 | -0.01(-0.15%) |
Feb 11, 2008 | 6.216 | 6.221 | 6.169 | 6.221 | 59,746 | +0.02(+0.30%) |
Feb 08, 2008 | 6.160 | 6.202 | 6.160 | 6.202 | 41,737 | +0.03(+0.46%) |
Feb 07, 2008 | 6.249 | 6.249 | 6.174 | 6.174 | 58,475 | -0.02(-0.30%) |
Feb 06, 2008 | 6.164 | 6.207 | 6.160 | 6.193 | 47,108 | +0.02(+0.31%) |
Feb 05, 2008 | 6.131 | 6.178 | 6.131 | 6.174 | 62,500 | +0.01(+0.23%) |
Feb 04, 2008 | 6.164 | 6.197 | 6.141 | 6.160 | 121,187 | +0.02(+0.38%) |
Feb 01, 2008 | 6.155 | 6.169 | 6.118 | 6.136 | 74,789 | +0.02(+0.31%) |
Jan 31, 2008 | 6.079 | 6.117 | 6.079 | 6.117 | 60,382 | +0.02(+0.31%) |
Jan 30, 2008 | 6.141 | 6.141 | 6.093 | 6.098 | 89,831 | -0.01(-0.15%) |
Jan 29, 2008 | 6.108 | 6.145 | 6.079 | 6.108 | 87,077 | -0.01(-0.15%) |
Jan 28, 2008 | 6.131 | 6.160 | 6.117 | 6.117 | 58,687 | -0.01(-0.15%) |
Jan 25, 2008 | 6.164 | 6.164 | 6.126 | 6.126 | 50,636 | -0.06(-0.92%) |
Jan 24, 2008 | 6.183 | 6.202 | 6.160 | 6.183 | 109,874 | -0.01(-0.15%) |
Jan 23, 2008 | 6.202 | 6.216 | 6.174 | 6.193 | 215,468 | -0.01(-0.15%) |
Jan 22, 2008 | 6.103 | 6.230 | 6.098 | 6.202 | 142,162 | +0.06(+1.00%) |
Jan 21, 2008 | 6.197 | 6.211 | 6.098 | 6.141 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.197 | 6.211 | 6.098 | 6.141 | 247,672 | -0.05(-0.84%) |
Jan 17, 2008 | 6.254 | 6.268 | 6.193 | 6.193 | 363,987 | -0.08(-1.20%) |
Jan 16, 2008 | 6.178 | 6.273 | 6.178 | 6.268 | 238,774 | +0.08(+1.37%) |
Jan 15, 2008 | 6.188 | 6.221 | 6.174 | 6.183 | 177,608 | -0.02(-0.38%) |
Jan 14, 2008 | 6.193 | 6.221 | 6.150 | 6.207 | 259,537 | +0.06(+1.00%) |
Jan 11, 2008 | 6.098 | 6.160 | 6.098 | 6.145 | 92,374 | +0.03(+0.54%) |
Jan 10, 2008 | 6.112 | 6.131 | 6.093 | 6.112 | 151,059 | +0.00(+0.08%) |
Jan 09, 2008 | 6.122 | 6.122 | 6.084 | 6.108 | 114,196 | +0.00(+0.08%) |
Jan 08, 2008 | 6.060 | 6.108 | 6.042 | 6.103 | 182,205 | +0.02(+0.39%) |
Jan 07, 2008 | 6.032 | 6.089 | 6.027 | 6.079 | 143,222 | +0.05(+0.86%) |
Jan 04, 2008 | 6.112 | 6.112 | 6.018 | 6.027 | 144,705 | +0.00(+0.08%) |
Jan 03, 2008 | 5.881 | 6.023 | 5.874 | 6.023 | 117,586 | +0.16(+2.74%) |
Jan 02, 2008 | 5.791 | 5.876 | 5.782 | 5.862 | 205,748 | +0.02(+0.40%) |
Jan 01, 2008 | 5.772 | 5.839 | 5.758 | 5.839 | 254,028 | +0.00(+0.00%) |
Dec 31, 2007 | 5.772 | 5.839 | 5.758 | 5.839 | 254,028 | +0.07(+1.14%) |
Dec 28, 2007 | 5.711 | 5.791 | 5.711 | 5.772 | 379,453 | +0.06(+1.07%) |
Dec 27, 2007 | 5.768 | 5.768 | 5.706 | 5.711 | 239,409 | +0.00(+0.08%) |
Dec 26, 2007 | 5.739 | 5.758 | 5.706 | 5.706 | 290,469 | -0.04(-0.74%) |
Dec 24, 2007 | 5.721 | 5.749 | 5.683 | 5.749 | 134,535 | +0.06(+1.08%) |
Dec 21, 2007 | 5.683 | 5.721 | 5.640 | 5.688 | 616,109 | -0.01(-0.25%) |
Dec 20, 2007 | 5.702 | 5.749 | 5.697 | 5.702 | 222,248 | -0.01(-0.25%) |
Dec 19, 2007 | 5.692 | 5.739 | 5.678 | 5.716 | 223,307 | +0.00(+0.08%) |
Dec 18, 2007 | 5.739 | 5.739 | 5.683 | 5.711 | 232,630 | +0.03(+0.50%) |
Dec 17, 2007 | 5.697 | 5.730 | 5.683 | 5.683 | 224,367 | +0.00(+0.00%) |
Dec 14, 2007 | 5.758 | 5.758 | 5.683 | 5.683 | 195,553 | -0.06(-1.07%) |
Dec 13, 2007 | 5.744 | 5.772 | 5.735 | 5.744 | 272,672 | +0.01(+0.16%) |
Dec 12, 2007 | 5.749 | 5.791 | 5.735 | 5.735 | 177,036 | -0.03(-0.57%) |
Dec 11, 2007 | 5.801 | 5.829 | 5.768 | 5.768 | 231,147 | -0.02(-0.33%) |
Dec 10, 2007 | 5.758 | 5.872 | 5.754 | 5.787 | 386,233 | +0.05(+0.91%) |
Dec 07, 2007 | 5.777 | 5.777 | 5.730 | 5.735 | 291,105 | -0.04(-0.65%) |
Dec 06, 2007 | 5.768 | 5.782 | 5.735 | 5.772 | 278,181 | +0.00(+0.08%) |
Dec 05, 2007 | 5.806 | 5.806 | 5.754 | 5.768 | 334,538 | -0.02(-0.33%) |
Dec 04, 2007 | 5.758 | 5.806 | 5.758 | 5.787 | 144,917 | +0.04(+0.74%) |