Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.833 | 6.833 | 6.660 | 6.694 | 861,244 | -0.16(-2.37%) |
Feb 28, 2008 | 6.783 | 6.886 | 6.716 | 6.856 | 659,429 | +0.07(+0.98%) |
Feb 27, 2008 | 6.796 | 6.842 | 6.748 | 6.790 | 727,106 | +0.02(+0.25%) |
Feb 26, 2008 | 6.750 | 6.886 | 6.679 | 6.773 | 1,646,572 | +0.06(+0.96%) |
Feb 25, 2008 | 6.570 | 6.771 | 6.550 | 6.708 | 1,274,660 | +0.26(+4.11%) |
Feb 22, 2008 | 6.437 | 6.479 | 6.312 | 6.443 | 341,717 | +0.02(+0.29%) |
Feb 21, 2008 | 6.547 | 6.560 | 6.381 | 6.424 | 1,115,701 | -0.09(-1.35%) |
Feb 20, 2008 | 6.418 | 6.512 | 6.280 | 6.512 | 1,470,489 | +0.06(+0.97%) |
Feb 19, 2008 | 6.570 | 6.585 | 6.406 | 6.449 | 525,243 | -0.02(-0.32%) |
Feb 18, 2008 | 6.531 | 6.573 | 6.437 | 6.470 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.531 | 6.573 | 6.437 | 6.470 | 545,598 | -0.03(-0.51%) |
Feb 14, 2008 | 6.556 | 6.612 | 6.460 | 6.504 | 1,135,864 | -0.05(-0.80%) |
Feb 13, 2008 | 6.433 | 6.633 | 6.364 | 6.556 | 968,801 | +0.10(+1.52%) |
Feb 12, 2008 | 6.481 | 6.573 | 6.447 | 6.458 | 564,304 | -0.01(-0.16%) |
Feb 11, 2008 | 6.429 | 6.468 | 6.358 | 6.468 | 432,299 | +0.06(+0.98%) |
Feb 08, 2008 | 6.291 | 6.426 | 6.262 | 6.406 | 410,732 | +0.15(+2.33%) |
Feb 07, 2008 | 6.262 | 6.391 | 6.239 | 6.260 | 814,755 | -0.04(-0.56%) |
Feb 06, 2008 | 6.431 | 6.452 | 6.251 | 6.295 | 1,059,181 | -0.07(-1.15%) |
Feb 05, 2008 | 6.383 | 6.491 | 6.351 | 6.368 | 628,799 | -0.08(-1.23%) |
Feb 04, 2008 | 6.374 | 6.598 | 6.374 | 6.447 | 949,429 | +0.07(+1.15%) |
Feb 01, 2008 | 6.410 | 6.525 | 6.366 | 6.374 | 548,282 | -0.05(-0.75%) |
Jan 31, 2008 | 6.170 | 6.433 | 6.118 | 6.422 | 2,312,289 | +0.25(+4.09%) |
Jan 30, 2008 | 5.995 | 6.228 | 5.930 | 6.170 | 1,507,776 | +0.13(+2.11%) |
Jan 29, 2008 | 6.082 | 6.093 | 5.976 | 6.043 | 672,173 | -0.01(-0.24%) |
Jan 28, 2008 | 6.093 | 6.143 | 6.040 | 6.057 | 2,991,335 | -0.03(-0.45%) |
Jan 25, 2008 | 6.082 | 6.134 | 5.949 | 6.084 | 973,872 | +0.01(+0.17%) |
Jan 24, 2008 | 6.182 | 6.187 | 6.053 | 6.074 | 1,161,246 | -0.11(-1.79%) |
Jan 23, 2008 | 6.226 | 6.245 | 5.990 | 6.184 | 2,334,436 | -0.20(-3.14%) |
Jan 22, 2008 | 6.199 | 6.418 | 6.155 | 6.385 | 1,484,790 | -0.07(-1.10%) |
Jan 21, 2008 | 6.537 | 6.560 | 6.364 | 6.456 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.537 | 6.560 | 6.364 | 6.456 | 938,094 | -0.11(-1.75%) |
Jan 17, 2008 | 6.660 | 6.710 | 6.527 | 6.570 | 1,206,796 | +0.02(+0.29%) |
Jan 16, 2008 | 6.598 | 6.752 | 6.531 | 6.552 | 1,365,127 | -0.05(-0.76%) |
Jan 15, 2008 | 6.735 | 6.735 | 6.587 | 6.602 | 770,902 | -0.10(-1.49%) |
Jan 14, 2008 | 6.489 | 6.719 | 6.489 | 6.702 | 867,838 | +0.22(+3.45%) |
Jan 11, 2008 | 6.479 | 6.537 | 6.416 | 6.479 | 451,470 | -0.02(-0.26%) |
Jan 10, 2008 | 6.545 | 6.621 | 6.456 | 6.495 | 1,051,513 | -0.00(-0.06%) |
Jan 09, 2008 | 6.470 | 6.570 | 6.406 | 6.500 | 1,012,309 | +0.05(+0.81%) |
Jan 08, 2008 | 6.383 | 6.573 | 6.383 | 6.447 | 1,233,879 | +0.03(+0.42%) |
Jan 07, 2008 | 6.393 | 6.479 | 6.312 | 6.420 | 539,238 | +0.02(+0.26%) |
Jan 04, 2008 | 6.500 | 6.500 | 6.308 | 6.404 | 690,624 | -0.06(-0.97%) |
Jan 03, 2008 | 6.602 | 6.610 | 6.426 | 6.466 | 1,361,638 | -0.12(-1.78%) |
Jan 02, 2008 | 6.731 | 6.787 | 6.489 | 6.583 | 2,079,240 | -0.04(-0.66%) |
Jan 01, 2008 | 6.614 | 6.729 | 6.614 | 6.627 | 990,646 | +0.00(+0.00%) |
Dec 31, 2007 | 6.614 | 6.729 | 6.614 | 6.627 | 990,646 | +0.07(+1.11%) |
Dec 28, 2007 | 6.606 | 6.671 | 6.491 | 6.554 | 567,764 | -0.10(-1.47%) |
Dec 27, 2007 | 6.677 | 6.698 | 6.635 | 6.652 | 539,655 | +0.03(+0.41%) |
Dec 26, 2007 | 6.512 | 6.658 | 6.512 | 6.625 | 632,633 | +0.17(+2.65%) |
Dec 24, 2007 | 6.341 | 6.466 | 6.341 | 6.454 | 287,560 | +0.07(+1.08%) |
Dec 21, 2007 | 6.397 | 6.437 | 6.326 | 6.385 | 728,966 | +0.10(+1.56%) |
Dec 20, 2007 | 6.322 | 6.399 | 6.224 | 6.287 | 766,828 | -0.04(-0.69%) |
Dec 19, 2007 | 6.414 | 6.416 | 6.308 | 6.330 | 999,560 | -0.04(-0.59%) |
Dec 18, 2007 | 6.374 | 6.562 | 6.337 | 6.368 | 2,516,635 | +0.11(+1.80%) |
Dec 17, 2007 | 6.295 | 6.343 | 6.237 | 6.255 | 1,378,105 | -0.09(-1.48%) |
Dec 14, 2007 | 6.420 | 6.504 | 6.324 | 6.349 | 2,244,228 | -0.05(-0.85%) |
Dec 13, 2007 | 6.491 | 6.547 | 6.385 | 6.404 | 2,870,574 | -0.25(-3.79%) |
Dec 12, 2007 | 6.758 | 6.854 | 6.604 | 6.656 | 2,550,495 | -0.13(-1.85%) |
Dec 11, 2007 | 6.990 | 6.990 | 6.729 | 6.781 | 2,911,633 | -0.32(-4.44%) |
Dec 10, 2007 | 7.132 | 7.178 | 7.073 | 7.096 | 1,976,979 | -0.02(-0.26%) |
Dec 07, 2007 | 7.165 | 7.232 | 7.073 | 7.115 | 1,452,181 | +0.03(+0.44%) |
Dec 06, 2007 | 7.176 | 7.257 | 7.073 | 7.084 | 2,513,706 | -0.03(-0.47%) |
Dec 05, 2007 | 7.228 | 7.328 | 7.084 | 7.117 | 3,096,721 | +0.03(+0.35%) |
Dec 04, 2007 | 6.942 | 7.144 | 6.942 | 7.092 | 3,014,594 | +0.22(+3.22%) |