Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.450 | 6.640 | 6.310 | 6.360 | 309,323 | -0.15(-2.30%) |
Feb 28, 2008 | 6.660 | 6.810 | 6.440 | 6.510 | 357,801 | -0.07(-1.06%) |
Feb 27, 2008 | 6.640 | 6.870 | 6.490 | 6.580 | 223,856 | -0.26(-3.80%) |
Feb 26, 2008 | 6.720 | 7.070 | 6.570 | 6.840 | 403,443 | +0.09(+1.33%) |
Feb 25, 2008 | 6.560 | 6.750 | 6.350 | 6.750 | 314,839 | +0.20(+3.05%) |
Feb 22, 2008 | 6.460 | 6.570 | 6.300 | 6.550 | 531,523 | +0.09(+1.39%) |
Feb 21, 2008 | 6.550 | 6.600 | 6.300 | 6.460 | 765,854 | -0.03(-0.46%) |
Feb 20, 2008 | 6.790 | 6.790 | 6.440 | 6.490 | 308,851 | -0.33(-4.84%) |
Feb 19, 2008 | 6.830 | 6.990 | 6.680 | 6.820 | 132,918 | +0.07(+1.04%) |
Feb 18, 2008 | 6.850 | 6.900 | 6.590 | 6.750 | 434,374 | +0.00(+0.00%) |
Feb 15, 2008 | 6.850 | 6.900 | 6.590 | 6.750 | 434,374 | -0.15(-2.17%) |
Feb 14, 2008 | 7.000 | 7.050 | 6.810 | 6.900 | 260,460 | -0.10(-1.43%) |
Feb 13, 2008 | 6.730 | 7.090 | 6.710 | 7.000 | 287,490 | +0.32(+4.79%) |
Feb 12, 2008 | 6.580 | 6.710 | 6.550 | 6.680 | 167,225 | +0.06(+0.91%) |
Feb 11, 2008 | 6.630 | 6.640 | 6.550 | 6.620 | 165,875 | +0.00(+0.00%) |
Feb 08, 2008 | 6.590 | 6.640 | 6.520 | 6.620 | 395,579 | -0.02(-0.30%) |
Feb 07, 2008 | 6.900 | 6.900 | 6.540 | 6.640 | 465,713 | -0.26(-3.77%) |
Feb 06, 2008 | 7.240 | 7.270 | 6.880 | 6.900 | 239,980 | -0.27(-3.77%) |
Feb 05, 2008 | 7.270 | 7.350 | 7.050 | 7.170 | 324,094 | -0.23(-3.11%) |
Feb 04, 2008 | 7.430 | 7.450 | 7.190 | 7.400 | 237,987 | -0.04(-0.54%) |
Feb 01, 2008 | 7.550 | 7.600 | 7.190 | 7.440 | 196,131 | -0.06(-0.80%) |
Jan 31, 2008 | 7.200 | 7.510 | 7.060 | 7.500 | 227,138 | +0.18(+2.46%) |
Jan 30, 2008 | 7.270 | 7.500 | 7.250 | 7.320 | 564,512 | +0.01(+0.14%) |
Jan 29, 2008 | 7.730 | 7.780 | 7.300 | 7.310 | 1,092,762 | -0.42(-5.43%) |
Jan 28, 2008 | 7.480 | 7.810 | 7.440 | 7.730 | 241,013 | +0.25(+3.34%) |
Jan 25, 2008 | 7.390 | 7.490 | 7.160 | 7.480 | 400,806 | +0.14(+1.91%) |
Jan 24, 2008 | 7.450 | 7.450 | 7.280 | 7.340 | 562,995 | -0.16(-2.13%) |
Jan 23, 2008 | 7.340 | 7.510 | 7.080 | 7.500 | 522,485 | -0.03(-0.40%) |
Jan 22, 2008 | 7.460 | 7.750 | 7.180 | 7.530 | 758,782 | -0.32(-4.08%) |
Jan 21, 2008 | 7.920 | 8.150 | 7.690 | 7.850 | 636,639 | +0.00(+0.00%) |
Jan 18, 2008 | 7.920 | 8.150 | 7.690 | 7.850 | 636,639 | -0.13(-1.63%) |
Jan 17, 2008 | 8.090 | 8.120 | 7.910 | 7.980 | 430,657 | -0.09(-1.12%) |
Jan 16, 2008 | 7.820 | 8.190 | 7.820 | 8.070 | 893,486 | +0.25(+3.20%) |
Jan 15, 2008 | 7.610 | 7.840 | 7.520 | 7.820 | 322,746 | +0.10(+1.30%) |
Jan 14, 2008 | 7.690 | 7.750 | 7.460 | 7.720 | 1,484,546 | +0.06(+0.78%) |
Jan 11, 2008 | 7.670 | 7.700 | 7.528 | 7.660 | 714,451 | -0.04(-0.52%) |
Jan 10, 2008 | 7.400 | 7.710 | 7.270 | 7.700 | 541,316 | +0.20(+2.67%) |
Jan 09, 2008 | 7.350 | 7.500 | 7.210 | 7.500 | 347,077 | +0.12(+1.63%) |
Jan 08, 2008 | 7.340 | 7.440 | 7.230 | 7.380 | 273,433 | +0.06(+0.82%) |
Jan 07, 2008 | 7.440 | 7.450 | 7.220 | 7.320 | 363,848 | -0.07(-0.95%) |
Jan 04, 2008 | 7.240 | 7.400 | 7.190 | 7.390 | 343,957 | +0.04(+0.54%) |
Jan 03, 2008 | 7.250 | 7.400 | 7.200 | 7.350 | 303,209 | +0.05(+0.68%) |
Jan 02, 2008 | 7.230 | 7.460 | 7.080 | 7.300 | 230,521 | -0.04(-0.54%) |
Jan 01, 2008 | 7.320 | 7.500 | 7.160 | 7.340 | 300,015 | +0.00(+0.00%) |
Dec 31, 2007 | 7.320 | 7.500 | 7.160 | 7.340 | 300,015 | +0.00(+0.00%) |
Dec 28, 2007 | 7.370 | 7.430 | 7.200 | 7.340 | 124,773 | +0.02(+0.27%) |
Dec 27, 2007 | 7.450 | 7.510 | 7.250 | 7.320 | 170,505 | -0.12(-1.61%) |
Dec 26, 2007 | 7.200 | 7.470 | 7.060 | 7.440 | 175,510 | +0.23(+3.19%) |
Dec 24, 2007 | 7.220 | 7.280 | 7.020 | 7.210 | 192,823 | +0.05(+0.70%) |
Dec 21, 2007 | 6.720 | 7.240 | 6.620 | 7.160 | 705,277 | +0.54(+8.16%) |
Dec 20, 2007 | 6.620 | 6.630 | 6.250 | 6.620 | 140,561 | +0.09(+1.38%) |
Dec 19, 2007 | 6.540 | 6.680 | 6.330 | 6.530 | 169,559 | +0.01(+0.15%) |
Dec 18, 2007 | 6.400 | 6.770 | 5.820 | 6.520 | 950,187 | +0.19(+3.00%) |
Dec 17, 2007 | 6.380 | 6.520 | 6.170 | 6.330 | 242,080 | -0.10(-1.56%) |
Dec 14, 2007 | 6.700 | 6.720 | 6.410 | 6.430 | 459,918 | -0.34(-5.02%) |
Dec 13, 2007 | 6.780 | 6.850 | 6.580 | 6.770 | 325,969 | -0.07(-1.02%) |
Dec 12, 2007 | 6.940 | 7.060 | 6.770 | 6.840 | 444,355 | +0.06(+0.88%) |
Dec 11, 2007 | 7.030 | 7.070 | 6.760 | 6.780 | 153,436 | -0.21(-3.00%) |
Dec 10, 2007 | 7.200 | 7.200 | 6.920 | 6.990 | 167,234 | -0.22(-3.05%) |
Dec 07, 2007 | 7.200 | 7.210 | 6.980 | 7.210 | 169,711 | +0.00(+0.00%) |
Dec 06, 2007 | 7.060 | 7.220 | 6.920 | 7.210 | 703,525 | +0.15(+2.12%) |
Dec 05, 2007 | 7.500 | 7.500 | 7.040 | 7.060 | 264,249 | -0.28(-3.81%) |
Dec 04, 2007 | 7.580 | 7.580 | 7.310 | 7.340 | 73,922 | -0.30(-3.93%) |