Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.483 | 7.483 | 7.284 | 7.480 | 49,290 | +0.10(+1.33%) |
Feb 28, 2008 | 7.381 | 7.381 | 7.381 | 7.381 | 10,272 | -0.02(-0.33%) |
Feb 27, 2008 | 7.412 | 7.412 | 7.401 | 7.406 | 4,064 | -0.02(-0.33%) |
Feb 26, 2008 | 7.353 | 7.431 | 7.283 | 7.431 | 50,204 | +0.17(+2.39%) |
Feb 25, 2008 | 7.085 | 7.273 | 7.001 | 7.257 | 144,161 | +0.29(+4.23%) |
Feb 22, 2008 | 6.761 | 7.086 | 6.692 | 6.963 | 116,595 | +0.27(+4.04%) |
Feb 21, 2008 | 6.701 | 6.839 | 6.605 | 6.692 | 38,011 | +0.04(+0.61%) |
Feb 20, 2008 | 6.597 | 6.652 | 6.597 | 6.652 | 8,656 | +0.07(+1.03%) |
Feb 19, 2008 | 6.594 | 6.650 | 6.499 | 6.584 | 40,856 | -0.01(-0.16%) |
Feb 18, 2008 | 6.595 | 6.597 | 6.594 | 6.595 | 6,767 | +0.00(+0.00%) |
Feb 15, 2008 | 6.595 | 6.597 | 6.594 | 6.595 | 6,767 | -0.06(-0.87%) |
Feb 14, 2008 | 6.601 | 6.709 | 6.446 | 6.653 | 106,088 | -0.09(-1.31%) |
Feb 13, 2008 | 6.594 | 6.742 | 6.594 | 6.742 | 12,995 | +0.27(+4.10%) |
Feb 12, 2008 | 6.356 | 6.496 | 6.276 | 6.476 | 51,677 | +0.11(+1.76%) |
Feb 11, 2008 | 6.136 | 6.364 | 6.136 | 6.364 | 15,139 | +0.18(+2.93%) |
Feb 08, 2008 | 6.127 | 6.289 | 6.127 | 6.183 | 16,836 | -0.08(-1.30%) |
Feb 07, 2008 | 6.127 | 6.264 | 6.127 | 6.264 | 37,727 | -0.06(-0.93%) |
Feb 06, 2008 | 6.341 | 6.368 | 6.218 | 6.323 | 29,771 | -0.39(-5.81%) |
Feb 05, 2008 | 6.889 | 6.889 | 6.588 | 6.713 | 29,791 | -0.17(-2.43%) |
Feb 04, 2008 | 6.184 | 6.880 | 6.184 | 6.880 | 109,198 | +0.53(+8.39%) |
Feb 01, 2008 | 6.228 | 6.350 | 6.207 | 6.348 | 9,581 | +0.03(+0.53%) |
Jan 31, 2008 | 6.131 | 6.321 | 6.127 | 6.315 | 45,002 | +0.21(+3.49%) |
Jan 30, 2008 | 6.397 | 6.397 | 6.102 | 6.102 | 49,940 | -0.08(-1.23%) |
Jan 29, 2008 | 6.105 | 6.178 | 6.103 | 6.178 | 6,340 | -0.02(-0.36%) |
Jan 28, 2008 | 6.398 | 6.398 | 6.106 | 6.200 | 18,289 | -0.19(-3.02%) |
Jan 25, 2008 | 6.499 | 6.499 | 6.346 | 6.393 | 15,241 | -0.12(-1.86%) |
Jan 24, 2008 | 6.454 | 6.514 | 6.347 | 6.514 | 16,054 | +0.12(+1.83%) |
Jan 23, 2008 | 5.906 | 6.501 | 5.733 | 6.397 | 35,481 | +0.29(+4.82%) |
Jan 22, 2008 | 5.907 | 6.446 | 5.905 | 6.103 | 140,310 | -0.45(-6.93%) |
Jan 21, 2008 | 6.484 | 6.558 | 6.114 | 6.558 | 64,429 | +0.00(+0.00%) |
Jan 18, 2008 | 6.484 | 6.558 | 6.114 | 6.558 | 64,429 | -0.04(-0.55%) |
Jan 17, 2008 | 6.840 | 6.843 | 6.584 | 6.594 | 40,135 | -0.22(-3.25%) |
Jan 16, 2008 | 6.666 | 6.886 | 6.517 | 6.815 | 54,787 | +0.15(+2.27%) |
Jan 15, 2008 | 6.447 | 6.869 | 6.447 | 6.664 | 71,877 | -0.02(-0.28%) |
Jan 14, 2008 | 7.478 | 7.478 | 6.604 | 6.683 | 112,419 | -0.36(-5.06%) |
Jan 11, 2008 | 7.479 | 7.479 | 6.670 | 7.039 | 31,945 | +0.29(+4.32%) |
Jan 10, 2008 | 6.737 | 6.896 | 6.594 | 6.747 | 63,748 | +0.08(+1.17%) |
Jan 09, 2008 | 6.767 | 6.964 | 6.668 | 6.670 | 86,417 | -0.32(-4.55%) |
Jan 08, 2008 | 7.151 | 7.151 | 6.782 | 6.988 | 42,380 | -0.24(-3.34%) |
Jan 07, 2008 | 7.625 | 7.625 | 6.938 | 7.229 | 33,662 | -0.16(-2.11%) |
Jan 04, 2008 | 7.543 | 7.543 | 7.287 | 7.384 | 31,102 | -0.24(-3.19%) |
Jan 03, 2008 | 7.283 | 7.627 | 7.282 | 7.627 | 72,629 | +0.35(+4.74%) |
Jan 02, 2008 | 7.280 | 7.282 | 7.116 | 7.282 | 52,531 | +0.08(+1.09%) |
Jan 01, 2008 | 7.277 | 7.277 | 7.087 | 7.203 | 27,860 | +0.00(+0.00%) |
Dec 31, 2007 | 7.277 | 7.277 | 7.087 | 7.203 | 27,860 | +0.23(+3.26%) |
Dec 28, 2007 | 6.905 | 7.012 | 6.899 | 6.976 | 25,005 | +0.08(+1.18%) |
Dec 27, 2007 | 6.997 | 7.172 | 6.246 | 6.894 | 81,499 | -0.10(-1.48%) |
Dec 26, 2007 | 7.454 | 7.454 | 6.997 | 6.997 | 45,703 | -0.19(-2.58%) |
Dec 24, 2007 | 6.889 | 7.183 | 6.863 | 7.183 | 79,254 | +0.34(+4.95%) |
Dec 21, 2007 | 6.594 | 6.877 | 6.531 | 6.844 | 100,612 | +0.28(+4.27%) |
Dec 20, 2007 | 6.140 | 6.593 | 6.140 | 6.563 | 60,202 | +0.10(+1.60%) |
Dec 19, 2007 | 6.347 | 6.571 | 6.347 | 6.460 | 38,102 | +0.06(+0.97%) |
Dec 18, 2007 | 6.201 | 6.579 | 6.135 | 6.398 | 34,577 | +0.20(+3.19%) |
Dec 17, 2007 | 5.838 | 6.200 | 5.838 | 6.200 | 20,474 | +0.18(+2.94%) |
Dec 14, 2007 | 6.003 | 6.023 | 5.905 | 6.023 | 45,510 | +0.02(+0.28%) |
Dec 13, 2007 | 6.250 | 6.250 | 6.003 | 6.006 | 30,878 | -0.22(-3.46%) |
Dec 12, 2007 | 6.041 | 6.280 | 6.041 | 6.222 | 38,936 | -0.00(-0.05%) |
Dec 11, 2007 | 6.283 | 6.284 | 6.166 | 6.225 | 93,784 | -0.06(-0.92%) |
Dec 10, 2007 | 6.306 | 6.306 | 6.199 | 6.283 | 96,639 | +0.09(+1.51%) |
Dec 07, 2007 | 6.334 | 6.334 | 6.102 | 6.189 | 19,437 | -0.01(-0.21%) |
Dec 06, 2007 | 6.337 | 6.337 | 6.201 | 6.202 | 19,325 | +0.03(+0.43%) |
Dec 05, 2007 | 6.152 | 6.176 | 6.122 | 6.176 | 7,112 | -0.01(-0.21%) |
Dec 04, 2007 | 6.103 | 6.250 | 6.103 | 6.188 | 13,330 | -0.04(-0.69%) |