Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.746 | 5.875 | 5.640 | 5.651 | 1,379,478 | -0.18(-3.13%) |
Feb 28, 2008 | 6.028 | 6.028 | 5.828 | 5.834 | 930,840 | -0.24(-3.97%) |
Feb 27, 2008 | 5.951 | 6.140 | 5.928 | 6.075 | 1,471,533 | +0.05(+0.88%) |
Feb 26, 2008 | 5.898 | 6.116 | 5.898 | 6.022 | 1,254,682 | +0.09(+1.49%) |
Feb 25, 2008 | 5.857 | 5.963 | 5.710 | 5.934 | 1,106,215 | +0.09(+1.51%) |
Feb 22, 2008 | 5.751 | 5.869 | 5.651 | 5.846 | 1,142,822 | +0.09(+1.64%) |
Feb 21, 2008 | 5.928 | 5.940 | 5.722 | 5.751 | 868,939 | -0.12(-2.10%) |
Feb 20, 2008 | 5.681 | 5.928 | 5.657 | 5.875 | 874,333 | +0.16(+2.78%) |
Feb 19, 2008 | 6.034 | 6.034 | 5.704 | 5.716 | 1,096,259 | -0.22(-3.76%) |
Feb 18, 2008 | 6.040 | 6.040 | 5.746 | 5.940 | 1,709,625 | +0.00(+0.00%) |
Feb 15, 2008 | 6.040 | 6.040 | 5.746 | 5.940 | 1,709,625 | +0.09(+1.61%) |
Feb 14, 2008 | 5.969 | 6.016 | 5.804 | 5.846 | 941,146 | -0.10(-1.68%) |
Feb 13, 2008 | 5.910 | 5.957 | 5.787 | 5.946 | 1,208,379 | +0.11(+1.81%) |
Feb 12, 2008 | 6.010 | 6.010 | 5.710 | 5.840 | 879,788 | +0.10(+1.74%) |
Feb 11, 2008 | 5.904 | 5.904 | 5.716 | 5.740 | 1,481,704 | -0.17(-2.89%) |
Feb 08, 2008 | 5.928 | 6.010 | 5.710 | 5.910 | 1,452,012 | -0.02(-0.40%) |
Feb 07, 2008 | 5.693 | 5.940 | 5.587 | 5.934 | 1,998,676 | +0.22(+3.81%) |
Feb 06, 2008 | 5.816 | 5.934 | 5.704 | 5.716 | 895,870 | -0.06(-1.12%) |
Feb 05, 2008 | 5.769 | 5.993 | 5.740 | 5.781 | 1,139,052 | -0.11(-1.90%) |
Feb 04, 2008 | 6.222 | 6.234 | 5.846 | 5.893 | 1,536,053 | -0.34(-5.38%) |
Feb 01, 2008 | 6.181 | 6.234 | 5.963 | 6.228 | 1,385,119 | +0.08(+1.34%) |
Jan 31, 2008 | 5.851 | 6.181 | 5.699 | 6.145 | 1,471,790 | +0.25(+4.19%) |
Jan 30, 2008 | 5.975 | 6.116 | 5.863 | 5.898 | 1,372,478 | -0.13(-2.15%) |
Jan 29, 2008 | 6.010 | 6.045 | 5.793 | 6.028 | 977,445 | +0.06(+1.08%) |
Jan 28, 2008 | 5.740 | 5.969 | 5.587 | 5.963 | 1,339,057 | +0.19(+3.26%) |
Jan 25, 2008 | 6.057 | 6.087 | 5.728 | 5.775 | 1,075,379 | -0.23(-3.82%) |
Jan 24, 2008 | 5.981 | 6.051 | 5.810 | 6.004 | 1,733,527 | +0.08(+1.39%) |
Jan 23, 2008 | 5.457 | 5.987 | 5.381 | 5.922 | 1,369,556 | +0.31(+5.44%) |
Jan 22, 2008 | 5.293 | 5.781 | 5.287 | 5.616 | 1,689,060 | +0.29(+5.41%) |
Jan 21, 2008 | 5.487 | 5.740 | 5.299 | 5.328 | 2,325,369 | +0.00(+0.00%) |
Jan 18, 2008 | 5.487 | 5.740 | 5.299 | 5.328 | 2,325,369 | -0.27(-4.83%) |
Jan 17, 2008 | 5.681 | 5.757 | 5.569 | 5.599 | 1,298,600 | +0.00(+0.00%) |
Jan 16, 2008 | 5.387 | 5.728 | 5.387 | 5.599 | 1,427,285 | +0.19(+3.48%) |
Jan 15, 2008 | 5.375 | 5.546 | 5.305 | 5.410 | 1,016,018 | +0.00(+0.00%) |
Jan 14, 2008 | 5.434 | 5.604 | 5.357 | 5.410 | 1,365,224 | +0.01(+0.11%) |
Jan 11, 2008 | 5.534 | 5.604 | 5.403 | 5.404 | 1,581,994 | -0.16(-2.96%) |
Jan 10, 2008 | 5.452 | 5.716 | 5.363 | 5.569 | 1,663,606 | +0.05(+0.96%) |
Jan 09, 2008 | 5.587 | 5.734 | 5.363 | 5.516 | 1,819,372 | -0.08(-1.47%) |
Jan 08, 2008 | 5.916 | 6.004 | 5.593 | 5.599 | 1,081,735 | -0.29(-4.90%) |
Jan 07, 2008 | 5.757 | 6.063 | 5.634 | 5.887 | 1,034,072 | +0.17(+2.98%) |
Jan 04, 2008 | 5.816 | 5.881 | 5.646 | 5.716 | 851,586 | -0.19(-3.28%) |
Jan 03, 2008 | 5.934 | 6.057 | 5.857 | 5.910 | 1,051,238 | +0.00(+0.00%) |
Jan 02, 2008 | 5.951 | 6.057 | 5.851 | 5.910 | 859,226 | -0.06(-1.08%) |
Jan 01, 2008 | 5.822 | 6.245 | 5.787 | 5.975 | 938,721 | +0.00(+0.00%) |
Dec 31, 2007 | 5.822 | 6.245 | 5.787 | 5.975 | 938,721 | +0.12(+2.01%) |
Dec 28, 2007 | 6.063 | 6.145 | 5.857 | 5.857 | 714,160 | -0.13(-2.16%) |
Dec 27, 2007 | 6.287 | 6.287 | 5.981 | 5.987 | 881,519 | -0.31(-4.86%) |
Dec 26, 2007 | 6.257 | 6.316 | 6.075 | 6.293 | 645,729 | -0.02(-0.28%) |
Dec 24, 2007 | 6.157 | 6.322 | 6.128 | 6.310 | 314,531 | +0.07(+1.13%) |
Dec 21, 2007 | 6.116 | 6.251 | 6.069 | 6.240 | 1,913,775 | +0.22(+3.61%) |
Dec 20, 2007 | 5.963 | 6.022 | 5.787 | 6.022 | 1,001,116 | +0.11(+1.79%) |
Dec 19, 2007 | 5.840 | 5.946 | 5.751 | 5.916 | 1,035,657 | +0.08(+1.31%) |
Dec 18, 2007 | 5.681 | 5.869 | 5.587 | 5.840 | 1,133,143 | +0.24(+4.31%) |
Dec 17, 2007 | 5.675 | 5.746 | 5.599 | 5.599 | 1,081,594 | -0.13(-2.26%) |
Dec 14, 2007 | 5.887 | 5.934 | 5.716 | 5.728 | 854,075 | -0.22(-3.76%) |
Dec 13, 2007 | 5.781 | 5.963 | 5.728 | 5.951 | 896,831 | +0.11(+1.91%) |
Dec 12, 2007 | 6.145 | 6.222 | 5.746 | 5.840 | 1,033,919 | -0.11(-1.78%) |
Dec 11, 2007 | 6.316 | 6.375 | 5.928 | 5.946 | 1,110,517 | -0.33(-5.25%) |
Dec 10, 2007 | 6.134 | 6.322 | 6.087 | 6.275 | 784,770 | +0.14(+2.30%) |
Dec 07, 2007 | 6.222 | 6.251 | 6.075 | 6.134 | 768,465 | -0.08(-1.32%) |
Dec 06, 2007 | 5.946 | 6.222 | 5.946 | 6.216 | 1,495,064 | +0.24(+4.04%) |
Dec 05, 2007 | 5.993 | 6.069 | 5.863 | 5.975 | 971,581 | +0.08(+1.40%) |
Dec 04, 2007 | 5.940 | 6.004 | 5.834 | 5.893 | 1,370,806 | -0.09(-1.47%) |