Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.324 | 6.414 | 5.881 | 5.899 | 296,001 | -0.45(-7.11%) |
Feb 28, 2008 | 6.866 | 6.884 | 6.351 | 6.351 | 191,745 | -0.56(-8.10%) |
Feb 27, 2008 | 6.532 | 6.938 | 6.486 | 6.911 | 247,644 | +0.30(+4.51%) |
Feb 26, 2008 | 6.541 | 6.685 | 6.351 | 6.613 | 246,666 | +0.05(+0.83%) |
Feb 25, 2008 | 6.559 | 6.631 | 6.342 | 6.559 | 113,588 | +0.01(+0.14%) |
Feb 22, 2008 | 6.459 | 6.712 | 6.233 | 6.550 | 390,239 | +0.21(+3.28%) |
Feb 21, 2008 | 6.432 | 6.550 | 6.279 | 6.342 | 200,400 | -0.07(-1.13%) |
Feb 20, 2008 | 6.161 | 6.414 | 6.125 | 6.414 | 147,282 | +0.23(+3.65%) |
Feb 19, 2008 | 6.351 | 6.387 | 6.134 | 6.188 | 121,550 | +0.01(+0.15%) |
Feb 18, 2008 | 6.170 | 6.324 | 6.053 | 6.179 | 126,635 | +0.00(+0.00%) |
Feb 15, 2008 | 6.170 | 6.324 | 6.053 | 6.179 | 126,635 | -0.05(-0.87%) |
Feb 14, 2008 | 6.459 | 6.541 | 6.224 | 6.233 | 188,656 | -0.27(-4.17%) |
Feb 13, 2008 | 6.342 | 6.513 | 6.080 | 6.504 | 207,554 | +0.23(+3.75%) |
Feb 12, 2008 | 6.306 | 6.441 | 6.252 | 6.270 | 167,504 | -0.01(-0.14%) |
Feb 11, 2008 | 6.116 | 6.324 | 6.098 | 6.279 | 345,309 | +0.18(+2.96%) |
Feb 08, 2008 | 6.170 | 6.423 | 5.962 | 6.098 | 248,576 | -0.10(-1.60%) |
Feb 07, 2008 | 5.971 | 6.324 | 5.682 | 6.197 | 740,831 | +0.19(+3.16%) |
Feb 06, 2008 | 6.523 | 6.541 | 5.990 | 6.008 | 309,681 | -0.45(-6.99%) |
Feb 05, 2008 | 6.550 | 6.721 | 6.306 | 6.459 | 238,072 | -0.21(-3.12%) |
Feb 04, 2008 | 6.730 | 6.821 | 6.631 | 6.667 | 125,945 | -0.06(-0.94%) |
Feb 01, 2008 | 6.739 | 7.001 | 6.667 | 6.730 | 371,349 | +0.00(+0.00%) |
Jan 31, 2008 | 6.712 | 6.857 | 6.550 | 6.730 | 261,341 | -0.12(-1.72%) |
Jan 30, 2008 | 7.019 | 7.137 | 6.757 | 6.848 | 275,234 | -0.23(-3.32%) |
Jan 29, 2008 | 7.318 | 7.318 | 6.956 | 7.083 | 157,295 | -0.21(-2.85%) |
Jan 28, 2008 | 7.227 | 7.290 | 7.074 | 7.290 | 213,777 | +0.05(+0.62%) |
Jan 25, 2008 | 7.480 | 7.579 | 7.146 | 7.245 | 110,395 | -0.12(-1.60%) |
Jan 24, 2008 | 7.552 | 7.589 | 7.173 | 7.363 | 250,585 | -0.13(-1.69%) |
Jan 23, 2008 | 7.046 | 7.674 | 7.001 | 7.489 | 318,752 | +0.26(+3.62%) |
Jan 22, 2008 | 7.092 | 7.453 | 7.092 | 7.227 | 219,384 | -0.28(-3.73%) |
Jan 21, 2008 | 7.625 | 7.995 | 7.336 | 7.507 | 319,649 | +0.00(+0.00%) |
Jan 18, 2008 | 7.625 | 7.995 | 7.336 | 7.507 | 319,649 | -0.20(-2.58%) |
Jan 17, 2008 | 8.329 | 8.329 | 7.616 | 7.706 | 239,401 | -0.61(-7.38%) |
Jan 16, 2008 | 7.634 | 8.365 | 7.408 | 8.320 | 369,983 | +0.79(+10.43%) |
Jan 15, 2008 | 7.760 | 7.851 | 7.363 | 7.534 | 251,544 | -0.33(-4.25%) |
Jan 14, 2008 | 7.751 | 7.941 | 7.498 | 7.869 | 211,325 | +0.18(+2.35%) |
Jan 11, 2008 | 7.670 | 8.013 | 7.616 | 7.688 | 450,250 | +0.02(+0.24%) |
Jan 10, 2008 | 7.308 | 7.832 | 7.119 | 7.670 | 365,880 | +0.36(+4.94%) |
Jan 09, 2008 | 7.245 | 7.480 | 6.893 | 7.308 | 334,102 | +0.04(+0.50%) |
Jan 08, 2008 | 7.688 | 7.995 | 7.227 | 7.272 | 276,164 | -0.40(-5.18%) |
Jan 07, 2008 | 7.552 | 7.832 | 7.308 | 7.670 | 387,057 | +0.17(+2.29%) |
Jan 04, 2008 | 7.688 | 7.869 | 7.498 | 7.498 | 303,948 | -0.28(-3.60%) |
Jan 03, 2008 | 7.841 | 8.031 | 7.769 | 7.778 | 197,257 | -0.06(-0.81%) |
Jan 02, 2008 | 8.176 | 8.402 | 7.742 | 7.841 | 266,447 | -0.27(-3.34%) |
Jan 01, 2008 | 7.950 | 8.230 | 7.625 | 8.113 | 540,584 | +0.00(+0.00%) |
Dec 31, 2007 | 7.950 | 8.230 | 7.625 | 8.113 | 540,584 | +0.24(+3.10%) |
Dec 28, 2007 | 7.805 | 8.085 | 7.787 | 7.869 | 310,713 | +0.09(+1.16%) |
Dec 27, 2007 | 8.239 | 8.356 | 7.760 | 7.778 | 352,085 | -0.56(-6.72%) |
Dec 26, 2007 | 8.212 | 8.347 | 8.004 | 8.338 | 537,381 | +0.07(+0.87%) |
Dec 24, 2007 | 8.248 | 8.365 | 8.040 | 8.266 | 318,925 | +0.14(+1.78%) |
Dec 21, 2007 | 8.302 | 8.302 | 8.076 | 8.122 | 739,374 | +0.01(+0.11%) |
Dec 20, 2007 | 8.194 | 8.194 | 7.869 | 8.113 | 276,259 | +0.00(+0.00%) |
Dec 19, 2007 | 8.140 | 8.194 | 8.049 | 8.113 | 445,295 | -0.05(-0.66%) |
Dec 18, 2007 | 8.203 | 8.257 | 7.968 | 8.167 | 222,085 | +0.03(+0.33%) |
Dec 17, 2007 | 8.447 | 8.600 | 8.131 | 8.140 | 203,831 | -0.23(-2.70%) |
Dec 14, 2007 | 8.456 | 8.862 | 8.365 | 8.365 | 137,086 | -0.21(-2.42%) |
Dec 13, 2007 | 8.447 | 8.664 | 8.113 | 8.573 | 254,193 | +0.04(+0.42%) |
Dec 12, 2007 | 8.510 | 8.799 | 8.275 | 8.537 | 317,228 | +0.21(+2.49%) |
Dec 11, 2007 | 8.844 | 9.206 | 8.329 | 8.329 | 252,939 | -0.45(-5.14%) |
Dec 10, 2007 | 9.233 | 9.305 | 8.745 | 8.781 | 319,174 | -0.57(-6.09%) |
Dec 07, 2007 | 9.350 | 9.621 | 9.043 | 9.350 | 282,246 | +0.00(+0.00%) |
Dec 06, 2007 | 8.266 | 9.386 | 8.076 | 9.350 | 414,305 | +1.20(+14.75%) |
Dec 05, 2007 | 7.887 | 8.293 | 7.887 | 8.149 | 302,481 | +0.24(+3.09%) |
Dec 04, 2007 | 7.778 | 7.986 | 7.607 | 7.905 | 357,393 | +0.05(+0.57%) |