Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.971 | 5.986 | 5.961 | 5.966 | 483,829 | -0.00(-0.08%) |
Feb 28, 2008 | 5.947 | 5.981 | 5.947 | 5.971 | 440,372 | +0.01(+0.25%) |
Feb 27, 2008 | 5.922 | 5.956 | 5.917 | 5.956 | 455,823 | +0.04(+0.66%) |
Feb 26, 2008 | 5.878 | 5.917 | 5.874 | 5.917 | 487,238 | +0.04(+0.75%) |
Feb 25, 2008 | 5.844 | 5.878 | 5.840 | 5.874 | 339,641 | +0.03(+0.58%) |
Feb 22, 2008 | 5.805 | 5.849 | 5.805 | 5.840 | 291,562 | +0.03(+0.59%) |
Feb 21, 2008 | 5.810 | 5.815 | 5.796 | 5.805 | 516,907 | +0.00(+0.08%) |
Feb 20, 2008 | 5.805 | 5.820 | 5.781 | 5.801 | 496,656 | +0.00(+0.00%) |
Feb 19, 2008 | 5.786 | 5.810 | 5.771 | 5.801 | 343,105 | +0.03(+0.51%) |
Feb 18, 2008 | 5.771 | 5.791 | 5.727 | 5.771 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.771 | 5.791 | 5.727 | 5.771 | 1,003,837 | -0.02(-0.34%) |
Feb 14, 2008 | 5.947 | 5.947 | 5.698 | 5.791 | 918,097 | -0.16(-2.70%) |
Feb 13, 2008 | 6.025 | 6.025 | 5.952 | 5.952 | 345,485 | -0.05(-0.89%) |
Feb 12, 2008 | 6.034 | 6.034 | 5.990 | 6.005 | 252,363 | -0.03(-0.48%) |
Feb 11, 2008 | 6.034 | 6.039 | 6.020 | 6.034 | 311,142 | +0.01(+0.24%) |
Feb 08, 2008 | 5.971 | 6.020 | 5.971 | 6.020 | 456,233 | +0.05(+0.82%) |
Feb 07, 2008 | 6.039 | 6.039 | 5.966 | 5.971 | 323,685 | -0.07(-1.13%) |
Feb 06, 2008 | 6.029 | 6.059 | 6.020 | 6.039 | 571,832 | +0.01(+0.24%) |
Feb 05, 2008 | 5.995 | 6.034 | 5.995 | 6.025 | 338,403 | +0.01(+0.24%) |
Feb 04, 2008 | 6.034 | 6.034 | 5.986 | 6.010 | 535,048 | +0.01(+0.16%) |
Feb 01, 2008 | 6.093 | 6.093 | 5.976 | 6.000 | 770,548 | +0.01(+0.24%) |
Jan 31, 2008 | 5.981 | 6.020 | 5.961 | 5.986 | 694,473 | +0.02(+0.33%) |
Jan 30, 2008 | 5.966 | 5.975 | 5.952 | 5.966 | 546,546 | +0.00(+0.00%) |
Jan 29, 2008 | 5.961 | 5.990 | 5.956 | 5.966 | 360,757 | +0.00(+0.08%) |
Jan 28, 2008 | 5.942 | 5.990 | 5.942 | 5.961 | 562,816 | +0.01(+0.16%) |
Jan 25, 2008 | 5.961 | 5.971 | 5.937 | 5.952 | 824,383 | -0.03(-0.57%) |
Jan 24, 2008 | 5.956 | 5.986 | 5.917 | 5.986 | 817,387 | +0.03(+0.49%) |
Jan 23, 2008 | 5.883 | 6.073 | 5.883 | 5.956 | 922,758 | +0.05(+0.82%) |
Jan 22, 2008 | 5.908 | 5.913 | 5.844 | 5.908 | 854,155 | +0.01(+0.17%) |
Jan 21, 2008 | 5.917 | 5.917 | 5.888 | 5.898 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.917 | 5.917 | 5.888 | 5.898 | 471,222 | -0.02(-0.33%) |
Jan 17, 2008 | 5.917 | 5.918 | 5.878 | 5.917 | 565,233 | +0.00(+0.08%) |
Jan 16, 2008 | 5.898 | 5.927 | 5.874 | 5.913 | 387,663 | +0.00(+0.00%) |
Jan 15, 2008 | 5.854 | 5.913 | 5.854 | 5.913 | 609,088 | +0.03(+0.58%) |
Jan 14, 2008 | 5.825 | 5.883 | 5.820 | 5.878 | 391,145 | +0.02(+0.28%) |
Jan 11, 2008 | 5.820 | 5.869 | 5.791 | 5.862 | 319,281 | +0.03(+0.47%) |
Jan 10, 2008 | 5.840 | 5.854 | 5.786 | 5.835 | 513,725 | +0.00(+0.08%) |
Jan 09, 2008 | 5.874 | 5.898 | 5.820 | 5.830 | 656,580 | -0.06(-0.99%) |
Jan 08, 2008 | 5.883 | 5.908 | 5.864 | 5.888 | 471,438 | -0.01(-0.25%) |
Jan 07, 2008 | 5.883 | 5.927 | 5.869 | 5.903 | 613,336 | +0.02(+0.33%) |
Jan 04, 2008 | 5.825 | 5.888 | 5.825 | 5.883 | 550,273 | +0.04(+0.67%) |
Jan 03, 2008 | 5.820 | 5.849 | 5.820 | 5.844 | 599,777 | +0.02(+0.42%) |
Jan 02, 2008 | 5.762 | 5.830 | 5.762 | 5.820 | 635,278 | +0.09(+1.62%) |
Jan 01, 2008 | 5.689 | 5.781 | 5.685 | 5.727 | 458,418 | +0.00(+0.00%) |
Dec 31, 2007 | 5.689 | 5.781 | 5.685 | 5.727 | 458,418 | +0.05(+0.86%) |
Dec 28, 2007 | 5.698 | 5.703 | 5.674 | 5.679 | 295,923 | +0.00(+0.00%) |
Dec 27, 2007 | 5.689 | 5.718 | 5.659 | 5.679 | 440,423 | -0.01(-0.17%) |
Dec 26, 2007 | 5.723 | 6.117 | 5.674 | 5.689 | 422,663 | +0.00(+0.09%) |
Dec 24, 2007 | 5.693 | 5.708 | 5.684 | 5.684 | 190,542 | -0.02(-0.34%) |
Dec 21, 2007 | 5.689 | 5.718 | 5.654 | 5.703 | 385,809 | +0.02(+0.43%) |
Dec 20, 2007 | 5.693 | 5.693 | 5.640 | 5.679 | 348,848 | +0.01(+0.26%) |
Dec 19, 2007 | 5.659 | 5.698 | 5.654 | 5.664 | 313,737 | +0.01(+0.17%) |
Dec 18, 2007 | 5.640 | 5.689 | 5.635 | 5.654 | 426,051 | -0.01(-0.17%) |
Dec 17, 2007 | 5.674 | 5.693 | 5.640 | 5.664 | 269,798 | -0.02(-0.34%) |
Dec 14, 2007 | 5.684 | 5.703 | 5.674 | 5.684 | 240,025 | +0.00(+0.09%) |
Dec 13, 2007 | 5.684 | 5.690 | 5.664 | 5.679 | 239,615 | -0.01(-0.17%) |
Dec 12, 2007 | 5.693 | 5.718 | 5.684 | 5.689 | 270,824 | -0.05(-0.85%) |
Dec 11, 2007 | 5.727 | 5.757 | 5.698 | 5.737 | 286,326 | +0.01(+0.17%) |
Dec 10, 2007 | 5.771 | 5.776 | 5.723 | 5.727 | 229,964 | -0.01(-0.25%) |
Dec 07, 2007 | 5.796 | 5.796 | 5.727 | 5.742 | 335,913 | -0.05(-0.92%) |
Dec 06, 2007 | 5.840 | 5.840 | 5.776 | 5.796 | 251,119 | -0.04(-0.67%) |
Dec 05, 2007 | 5.835 | 5.844 | 5.825 | 5.835 | 450,690 | +0.01(+0.17%) |
Dec 04, 2007 | 5.835 | 5.840 | 5.815 | 5.825 | 227,911 | +0.00(+0.00%) |