Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.751 | 6.869 | 6.629 | 6.790 | 531,620 | -0.09(-1.33%) |
Feb 28, 2008 | 7.086 | 7.091 | 6.847 | 6.882 | 264,553 | -0.27(-3.77%) |
Feb 27, 2008 | 7.317 | 7.317 | 7.069 | 7.152 | 585,758 | -0.26(-3.47%) |
Feb 26, 2008 | 7.004 | 7.478 | 7.004 | 7.408 | 985,757 | +0.34(+4.87%) |
Feb 25, 2008 | 6.934 | 7.095 | 6.782 | 7.064 | 411,394 | +0.15(+2.14%) |
Feb 22, 2008 | 7.008 | 7.043 | 6.677 | 6.916 | 712,873 | -0.09(-1.30%) |
Feb 21, 2008 | 7.143 | 7.339 | 6.964 | 7.008 | 424,285 | -0.07(-0.98%) |
Feb 20, 2008 | 6.590 | 7.130 | 6.590 | 7.078 | 451,504 | +0.40(+5.93%) |
Feb 19, 2008 | 6.812 | 7.004 | 6.560 | 6.681 | 259,910 | +0.00(+0.07%) |
Feb 18, 2008 | 6.594 | 6.677 | 6.516 | 6.677 | 325,627 | +0.00(+0.00%) |
Feb 15, 2008 | 6.594 | 6.677 | 6.516 | 6.677 | 325,627 | +0.03(+0.52%) |
Feb 14, 2008 | 7.099 | 7.121 | 6.616 | 6.642 | 524,762 | -0.43(-6.03%) |
Feb 13, 2008 | 7.095 | 7.204 | 6.912 | 7.069 | 274,712 | +0.06(+0.81%) |
Feb 12, 2008 | 6.699 | 7.195 | 6.694 | 7.012 | 779,634 | +0.39(+5.85%) |
Feb 11, 2008 | 6.708 | 6.974 | 6.547 | 6.625 | 370,647 | -0.10(-1.55%) |
Feb 08, 2008 | 7.117 | 7.165 | 6.660 | 6.729 | 505,475 | -0.45(-6.25%) |
Feb 07, 2008 | 6.877 | 7.204 | 6.877 | 7.178 | 488,702 | +0.24(+3.45%) |
Feb 06, 2008 | 7.195 | 7.256 | 6.938 | 6.938 | 299,283 | -0.18(-2.57%) |
Feb 05, 2008 | 6.908 | 7.217 | 6.908 | 7.121 | 453,050 | +0.06(+0.80%) |
Feb 04, 2008 | 7.321 | 7.321 | 7.021 | 7.064 | 262,669 | -0.29(-3.96%) |
Feb 01, 2008 | 7.273 | 7.526 | 7.078 | 7.356 | 449,069 | +0.13(+1.75%) |
Jan 31, 2008 | 6.742 | 7.378 | 6.725 | 7.230 | 606,825 | +0.36(+5.26%) |
Jan 30, 2008 | 6.721 | 7.099 | 6.673 | 6.869 | 414,509 | +0.08(+1.15%) |
Jan 29, 2008 | 6.529 | 6.856 | 6.442 | 6.790 | 379,386 | +0.32(+4.91%) |
Jan 28, 2008 | 6.564 | 6.577 | 6.255 | 6.473 | 418,670 | -0.09(-1.39%) |
Jan 25, 2008 | 6.568 | 6.647 | 6.451 | 6.564 | 503,072 | +0.15(+2.31%) |
Jan 24, 2008 | 6.625 | 6.625 | 6.285 | 6.416 | 766,835 | -0.18(-2.77%) |
Jan 23, 2008 | 6.129 | 6.851 | 6.129 | 6.599 | 868,208 | +0.32(+5.13%) |
Jan 22, 2008 | 6.155 | 6.507 | 5.885 | 6.277 | 950,584 | -0.16(-2.50%) |
Jan 21, 2008 | 6.377 | 6.507 | 6.333 | 6.438 | 686,044 | +0.00(+0.00%) |
Jan 18, 2008 | 6.377 | 6.507 | 6.333 | 6.438 | 686,044 | +0.10(+1.58%) |
Jan 17, 2008 | 6.607 | 6.607 | 6.216 | 6.338 | 891,943 | -0.17(-2.67%) |
Jan 16, 2008 | 6.359 | 6.708 | 6.351 | 6.512 | 1,225,662 | +0.07(+1.01%) |
Jan 15, 2008 | 6.555 | 6.590 | 6.359 | 6.446 | 1,006,066 | -0.21(-3.20%) |
Jan 14, 2008 | 6.642 | 6.843 | 6.581 | 6.660 | 1,181,602 | -0.00(-0.07%) |
Jan 11, 2008 | 7.030 | 7.212 | 6.647 | 6.664 | 1,031,795 | -0.42(-5.96%) |
Jan 10, 2008 | 6.860 | 7.265 | 6.834 | 7.086 | 678,024 | +0.12(+1.75%) |
Jan 09, 2008 | 7.108 | 7.191 | 6.586 | 6.964 | 1,114,552 | -0.18(-2.56%) |
Jan 08, 2008 | 7.522 | 7.674 | 7.104 | 7.147 | 811,487 | -0.34(-4.53%) |
Jan 07, 2008 | 7.661 | 7.661 | 7.387 | 7.487 | 1,000,031 | -0.07(-0.92%) |
Jan 04, 2008 | 7.996 | 8.235 | 7.552 | 7.556 | 428,422 | -0.54(-6.67%) |
Jan 03, 2008 | 8.349 | 8.457 | 7.926 | 8.096 | 891,952 | -0.17(-2.00%) |
Jan 02, 2008 | 8.205 | 8.431 | 7.979 | 8.261 | 1,333,171 | +0.04(+0.53%) |
Jan 01, 2008 | 8.275 | 8.375 | 8.166 | 8.218 | 1,160,303 | +0.00(+0.00%) |
Dec 31, 2007 | 8.275 | 8.375 | 8.166 | 8.218 | 1,160,303 | -0.11(-1.36%) |
Dec 28, 2007 | 8.375 | 8.501 | 8.314 | 8.331 | 968,612 | -0.06(-0.67%) |
Dec 27, 2007 | 8.536 | 8.618 | 8.379 | 8.388 | 408,782 | -0.24(-2.73%) |
Dec 26, 2007 | 8.544 | 8.758 | 8.436 | 8.623 | 406,976 | +0.03(+0.35%) |
Dec 24, 2007 | 8.444 | 8.597 | 8.423 | 8.592 | 152,789 | +0.18(+2.17%) |
Dec 21, 2007 | 8.497 | 8.623 | 8.392 | 8.409 | 944,128 | +0.04(+0.47%) |
Dec 20, 2007 | 8.214 | 8.370 | 8.096 | 8.370 | 926,794 | +0.26(+3.22%) |
Dec 19, 2007 | 8.074 | 8.179 | 8.048 | 8.109 | 462,387 | +0.02(+0.22%) |
Dec 18, 2007 | 8.174 | 8.205 | 8.031 | 8.092 | 682,024 | +0.08(+0.98%) |
Dec 17, 2007 | 8.044 | 8.161 | 7.935 | 8.013 | 354,786 | -0.14(-1.76%) |
Dec 14, 2007 | 8.083 | 8.279 | 7.944 | 8.157 | 499,890 | -0.08(-1.00%) |
Dec 13, 2007 | 8.127 | 8.335 | 8.040 | 8.240 | 740,390 | +0.04(+0.53%) |
Dec 12, 2007 | 8.022 | 8.318 | 7.944 | 8.196 | 851,396 | +0.40(+5.14%) |
Dec 11, 2007 | 7.909 | 8.309 | 7.778 | 7.796 | 690,373 | -0.07(-0.83%) |
Dec 10, 2007 | 7.574 | 7.987 | 7.574 | 7.861 | 528,180 | +0.22(+2.91%) |
Dec 07, 2007 | 7.526 | 7.665 | 7.382 | 7.639 | 421,698 | +0.17(+2.21%) |
Dec 06, 2007 | 7.212 | 7.487 | 7.104 | 7.474 | 678,787 | +0.26(+3.62%) |
Dec 05, 2007 | 7.321 | 7.374 | 7.182 | 7.212 | 764,138 | +0.01(+0.18%) |
Dec 04, 2007 | 7.300 | 7.469 | 7.173 | 7.199 | 401,265 | -0.15(-2.07%) |