Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.910 | 5.910 | 5.910 | 5.910 | 182 | +0.01(+0.17%) |
Feb 28, 2008 | 5.890 | 5.910 | 5.760 | 5.900 | 4,704 | -0.06(-1.01%) |
Feb 27, 2008 | 5.960 | 5.960 | 5.960 | 5.960 | 0 | +0.00(+0.00%) |
Feb 26, 2008 | 5.930 | 6.080 | 5.930 | 5.960 | 3,582 | +0.08(+1.36%) |
Feb 25, 2008 | 5.880 | 5.880 | 5.880 | 5.880 | 668 | +0.07(+1.20%) |
Feb 22, 2008 | 6.100 | 6.110 | 5.810 | 5.810 | 1,900 | -0.29(-4.75%) |
Feb 21, 2008 | 6.160 | 6.160 | 5.860 | 6.100 | 9,582 | -0.03(-0.49%) |
Feb 20, 2008 | 6.120 | 6.130 | 6.120 | 6.130 | 500 | +0.12(+2.00%) |
Feb 19, 2008 | 6.010 | 6.010 | 6.010 | 6.010 | 300 | -0.13(-2.12%) |
Feb 18, 2008 | 6.130 | 6.140 | 6.130 | 6.140 | 500 | +0.00(+0.00%) |
Feb 15, 2008 | 6.130 | 6.140 | 6.130 | 6.140 | 500 | +0.24(+4.07%) |
Feb 14, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 5.950 | 5.980 | 5.900 | 5.900 | 6,500 | -0.11(-1.83%) |
Feb 12, 2008 | 5.970 | 6.010 | 5.970 | 6.010 | 200 | +0.04(+0.67%) |
Feb 11, 2008 | 6.090 | 6.100 | 5.930 | 5.970 | 4,936 | +0.01(+0.17%) |
Feb 08, 2008 | 6.130 | 6.130 | 5.960 | 5.960 | 1,680 | -0.03(-0.50%) |
Feb 07, 2008 | 5.980 | 6.130 | 5.980 | 5.990 | 2,500 | -0.01(-0.17%) |
Feb 06, 2008 | 6.000 | 6.000 | 6.000 | 6.000 | 1,190 | +0.02(+0.40%) |
Feb 05, 2008 | 6.070 | 6.070 | 5.976 | 5.976 | 19,202 | -0.06(-1.06%) |
Feb 04, 2008 | 6.040 | 6.090 | 6.000 | 6.040 | 29,095 | -0.02(-0.33%) |
Feb 01, 2008 | 5.880 | 6.060 | 5.880 | 6.060 | 5,075 | +0.10(+1.68%) |
Jan 31, 2008 | 5.860 | 5.960 | 5.850 | 5.960 | 4,900 | -0.04(-0.67%) |
Jan 30, 2008 | 6.000 | 6.000 | 6.000 | 6.000 | 6,097 | +0.06(+1.01%) |
Jan 29, 2008 | 5.940 | 5.940 | 5.940 | 5.940 | 1,000 | +0.07(+1.11%) |
Jan 28, 2008 | 6.000 | 6.000 | 5.875 | 5.875 | 31,775 | -0.11(-1.76%) |
Jan 25, 2008 | 5.850 | 5.980 | 5.850 | 5.980 | 2,500 | +0.12(+2.05%) |
Jan 24, 2008 | 5.830 | 5.940 | 5.800 | 5.860 | 2,400 | -0.02(-0.34%) |
Jan 23, 2008 | 5.820 | 5.880 | 5.820 | 5.880 | 700 | -0.02(-0.34%) |
Jan 22, 2008 | 5.900 | 5.950 | 5.900 | 5.900 | 23,051 | -0.10(-1.67%) |
Jan 21, 2008 | 6.190 | 6.190 | 5.980 | 6.000 | 18,946 | +0.00(+0.00%) |
Jan 18, 2008 | 6.190 | 6.190 | 5.980 | 6.000 | 18,946 | -0.10(-1.64%) |
Jan 17, 2008 | 6.280 | 6.290 | 6.000 | 6.100 | 15,600 | -0.23(-3.63%) |
Jan 16, 2008 | 6.100 | 6.370 | 6.030 | 6.330 | 11,100 | +0.05(+0.80%) |
Jan 15, 2008 | 6.170 | 6.280 | 6.110 | 6.280 | 1,233 | +0.10(+1.62%) |
Jan 14, 2008 | 6.220 | 6.300 | 6.180 | 6.180 | 300 | -0.03(-0.48%) |
Jan 11, 2008 | 6.320 | 6.344 | 6.210 | 6.210 | 5,499 | -0.09(-1.43%) |
Jan 10, 2008 | 6.500 | 6.500 | 6.300 | 6.300 | 7,295 | -0.20(-3.08%) |
Jan 09, 2008 | 6.670 | 6.670 | 6.500 | 6.500 | 5,436 | -0.17(-2.55%) |
Jan 08, 2008 | 6.680 | 6.730 | 6.670 | 6.670 | 3,250 | -0.15(-2.20%) |
Jan 07, 2008 | 6.900 | 6.900 | 6.820 | 6.820 | 1,100 | -0.06(-0.87%) |
Jan 04, 2008 | 7.390 | 7.480 | 6.880 | 6.880 | 4,850 | +0.21(+3.15%) |
Jan 03, 2008 | 6.880 | 6.880 | 6.670 | 6.670 | 9,669 | -0.21(-3.05%) |
Jan 02, 2008 | 6.890 | 6.890 | 6.880 | 6.880 | 9,844 | +0.00(+0.00%) |
Jan 01, 2008 | 7.030 | 7.090 | 6.810 | 6.880 | 18,401 | +0.00(+0.00%) |
Dec 31, 2007 | 7.030 | 7.090 | 6.810 | 6.880 | 18,401 | -0.23(-3.23%) |
Dec 28, 2007 | 7.300 | 7.300 | 7.100 | 7.110 | 2,400 | -0.15(-2.07%) |
Dec 27, 2007 | 7.030 | 7.260 | 6.900 | 7.260 | 1,595 | -0.02(-0.27%) |
Dec 26, 2007 | 7.180 | 7.280 | 7.180 | 7.280 | 800 | +0.34(+4.90%) |
Dec 24, 2007 | 6.940 | 6.940 | 6.900 | 6.940 | 2,800 | +0.00(+0.00%) |
Dec 21, 2007 | 6.900 | 6.940 | 6.900 | 6.940 | 5,100 | +0.09(+1.31%) |
Dec 20, 2007 | 6.710 | 6.850 | 6.710 | 6.850 | 2,900 | +0.18(+2.70%) |
Dec 19, 2007 | 6.790 | 6.800 | 6.670 | 6.670 | 4,200 | -0.01(-0.15%) |
Dec 18, 2007 | 6.680 | 6.800 | 6.650 | 6.680 | 8,000 | +0.03(+0.45%) |
Dec 17, 2007 | 6.600 | 6.770 | 6.600 | 6.650 | 8,046 | +0.12(+1.84%) |
Dec 14, 2007 | 6.600 | 6.600 | 6.530 | 6.530 | 900 | -0.41(-5.91%) |
Dec 13, 2007 | 6.700 | 6.940 | 6.700 | 6.940 | 2,500 | -0.01(-0.14%) |
Dec 12, 2007 | 6.760 | 6.950 | 6.250 | 6.950 | 270,385 | +0.15(+2.21%) |
Dec 11, 2007 | 6.500 | 6.800 | 6.320 | 6.800 | 20,088 | +0.41(+6.42%) |
Dec 10, 2007 | 6.340 | 6.400 | 6.320 | 6.390 | 1,500 | +0.00(+0.00%) |
Dec 07, 2007 | 6.310 | 6.440 | 6.310 | 6.390 | 7,400 | +0.02(+0.31%) |
Dec 06, 2007 | 6.320 | 6.420 | 6.260 | 6.370 | 18,847 | +0.01(+0.16%) |
Dec 05, 2007 | 6.460 | 6.490 | 6.360 | 6.360 | 3,000 | -0.14(-2.15%) |
Dec 04, 2007 | 6.500 | 6.500 | 6.450 | 6.500 | 16,092 | +0.19(+3.01%) |