Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.808 | 7.896 | 7.461 | 7.490 | 3,121,016 | -0.33(-4.16%) |
Feb 28, 2008 | 7.832 | 8.248 | 7.760 | 7.816 | 4,124,814 | -0.06(-0.78%) |
Feb 27, 2008 | 7.858 | 7.957 | 7.698 | 7.877 | 2,598,243 | +0.06(+0.78%) |
Feb 26, 2008 | 7.397 | 7.885 | 7.331 | 7.816 | 3,187,860 | +0.42(+5.70%) |
Feb 25, 2008 | 7.181 | 7.410 | 7.125 | 7.395 | 1,343,381 | +0.26(+3.66%) |
Feb 22, 2008 | 7.093 | 7.155 | 6.933 | 7.133 | 1,007,057 | +0.08(+1.13%) |
Feb 21, 2008 | 7.227 | 7.331 | 7.005 | 7.053 | 1,806,127 | -0.14(-2.00%) |
Feb 20, 2008 | 7.213 | 7.341 | 7.139 | 7.197 | 1,222,217 | -0.05(-0.70%) |
Feb 19, 2008 | 7.232 | 7.440 | 7.187 | 7.248 | 1,654,900 | +0.10(+1.34%) |
Feb 18, 2008 | 7.211 | 7.381 | 7.027 | 7.152 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.211 | 7.381 | 7.027 | 7.152 | 1,521,067 | -0.05(-0.67%) |
Feb 14, 2008 | 7.387 | 7.592 | 7.195 | 7.200 | 3,609,067 | -0.05(-0.63%) |
Feb 13, 2008 | 7.197 | 7.264 | 7.051 | 7.245 | 2,020,597 | +0.15(+2.14%) |
Feb 12, 2008 | 7.043 | 7.251 | 6.952 | 7.093 | 2,341,408 | +0.10(+1.45%) |
Feb 11, 2008 | 7.091 | 7.195 | 6.808 | 6.992 | 2,972,899 | +0.06(+0.81%) |
Feb 08, 2008 | 6.653 | 6.997 | 6.573 | 6.936 | 2,293,626 | +0.28(+4.25%) |
Feb 07, 2008 | 6.544 | 6.707 | 6.395 | 6.653 | 1,091,667 | +0.10(+1.50%) |
Feb 06, 2008 | 6.717 | 6.739 | 6.326 | 6.555 | 2,336,018 | -0.10(-1.56%) |
Feb 05, 2008 | 6.864 | 6.883 | 6.621 | 6.659 | 1,345,969 | -0.34(-4.87%) |
Feb 04, 2008 | 7.107 | 7.136 | 6.843 | 7.000 | 3,512,467 | -0.11(-1.57%) |
Feb 01, 2008 | 7.077 | 7.304 | 6.795 | 7.112 | 3,552,289 | +0.05(+0.64%) |
Jan 31, 2008 | 6.877 | 7.083 | 6.677 | 7.067 | 2,784,603 | +0.09(+1.30%) |
Jan 30, 2008 | 7.136 | 7.136 | 6.931 | 6.976 | 1,742,916 | -0.18(-2.46%) |
Jan 29, 2008 | 7.037 | 7.211 | 6.853 | 7.152 | 2,182,922 | +0.29(+4.28%) |
Jan 28, 2008 | 6.717 | 6.965 | 6.526 | 6.859 | 1,460,058 | +0.12(+1.82%) |
Jan 25, 2008 | 6.824 | 6.952 | 6.576 | 6.736 | 1,694,897 | +0.03(+0.52%) |
Jan 24, 2008 | 6.661 | 7.075 | 6.573 | 6.701 | 1,927,862 | +0.09(+1.37%) |
Jan 23, 2008 | 6.448 | 6.680 | 5.878 | 6.611 | 3,549,438 | -0.01(-0.08%) |
Jan 22, 2008 | 6.334 | 6.661 | 6.190 | 6.616 | 1,589,051 | -0.14(-2.09%) |
Jan 21, 2008 | 6.619 | 6.856 | 6.544 | 6.757 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.619 | 6.856 | 6.544 | 6.757 | 1,367,772 | +0.15(+2.30%) |
Jan 17, 2008 | 6.851 | 7.197 | 6.504 | 6.605 | 3,113,690 | -0.19(-2.86%) |
Jan 16, 2008 | 6.752 | 7.069 | 6.334 | 6.800 | 3,127,945 | +0.02(+0.24%) |
Jan 15, 2008 | 6.864 | 6.901 | 6.603 | 6.784 | 3,318,518 | -0.15(-2.12%) |
Jan 14, 2008 | 6.685 | 6.939 | 6.667 | 6.931 | 3,844,094 | +0.29(+4.38%) |
Jan 11, 2008 | 6.640 | 6.683 | 6.539 | 6.640 | 2,831,957 | -0.06(-0.88%) |
Jan 10, 2008 | 6.531 | 6.763 | 6.526 | 6.699 | 1,397,409 | +0.05(+0.80%) |
Jan 09, 2008 | 6.672 | 6.699 | 6.557 | 6.645 | 2,632,756 | -0.07(-1.03%) |
Jan 08, 2008 | 6.475 | 6.965 | 6.374 | 6.715 | 2,817,327 | +0.21(+3.24%) |
Jan 07, 2008 | 6.531 | 6.664 | 6.368 | 6.504 | 2,279,371 | +0.02(+0.37%) |
Jan 04, 2008 | 6.371 | 6.669 | 6.264 | 6.480 | 1,976,443 | +0.11(+1.67%) |
Jan 03, 2008 | 6.693 | 6.704 | 6.310 | 6.374 | 2,461,316 | -0.29(-4.36%) |
Jan 02, 2008 | 6.664 | 6.733 | 6.579 | 6.664 | 1,250,221 | +0.02(+0.24%) |
Jan 01, 2008 | 6.680 | 6.787 | 6.616 | 6.648 | 1,090,541 | +0.00(+0.00%) |
Dec 31, 2007 | 6.680 | 6.787 | 6.616 | 6.648 | 1,090,541 | -0.03(-0.48%) |
Dec 28, 2007 | 6.664 | 6.755 | 6.643 | 6.680 | 1,026,392 | +0.03(+0.40%) |
Dec 27, 2007 | 6.765 | 6.765 | 6.611 | 6.653 | 1,184,702 | -0.10(-1.46%) |
Dec 26, 2007 | 6.851 | 6.997 | 6.723 | 6.752 | 845,198 | -0.10(-1.44%) |
Dec 24, 2007 | 6.640 | 6.925 | 6.576 | 6.851 | 660,252 | +0.26(+3.92%) |
Dec 21, 2007 | 6.520 | 6.632 | 6.347 | 6.592 | 4,288,264 | +0.06(+0.94%) |
Dec 20, 2007 | 6.496 | 6.552 | 6.246 | 6.531 | 1,101,421 | +0.04(+0.66%) |
Dec 19, 2007 | 6.318 | 6.528 | 6.123 | 6.488 | 297,863 | +0.21(+3.40%) |
Dec 18, 2007 | 6.494 | 6.494 | 6.259 | 6.275 | 290,548 | -0.05(-0.84%) |
Dec 17, 2007 | 6.190 | 6.403 | 6.142 | 6.328 | 760,040 | +0.14(+2.33%) |
Dec 14, 2007 | 6.027 | 6.355 | 6.027 | 6.184 | 1,390,656 | +0.30(+5.07%) |
Dec 13, 2007 | 5.864 | 5.907 | 5.843 | 5.886 | 432,165 | -0.09(-1.56%) |
Dec 12, 2007 | 5.704 | 6.003 | 5.665 | 5.979 | 1,179,499 | +0.31(+5.44%) |
Dec 11, 2007 | 5.699 | 5.731 | 5.625 | 5.671 | 525,200 | -0.02(-0.36%) |
Dec 10, 2007 | 5.731 | 5.731 | 5.659 | 5.691 | 463,677 | -0.03(-0.47%) |
Dec 07, 2007 | 5.771 | 5.798 | 5.665 | 5.718 | 399,152 | -0.03(-0.46%) |
Dec 06, 2007 | 5.798 | 5.819 | 5.712 | 5.744 | 1,172,698 | -0.05(-0.92%) |
Dec 05, 2007 | 5.824 | 5.918 | 5.667 | 5.798 | 1,384,654 | -0.05(-0.87%) |
Dec 04, 2007 | 5.811 | 5.848 | 5.712 | 5.848 | 1,132,182 | -0.02(-0.27%) |