Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.200 | 6.268 | 6.046 | 6.062 | 2,290,968 | -0.22(-3.44%) |
Feb 28, 2008 | 6.321 | 6.410 | 6.183 | 6.278 | 2,627,965 | -0.09(-1.39%) |
Feb 27, 2008 | 6.360 | 6.506 | 6.301 | 6.366 | 1,913,111 | -0.05(-0.80%) |
Feb 26, 2008 | 6.477 | 6.531 | 6.352 | 6.418 | 2,673,692 | -0.04(-0.64%) |
Feb 25, 2008 | 6.210 | 6.459 | 6.087 | 6.459 | 2,741,133 | +0.26(+4.21%) |
Feb 22, 2008 | 6.029 | 6.198 | 5.916 | 6.198 | 2,340,658 | +0.17(+2.90%) |
Feb 21, 2008 | 6.134 | 6.303 | 6.021 | 6.023 | 3,300,754 | -0.07(-1.21%) |
Feb 20, 2008 | 5.887 | 6.111 | 5.846 | 6.097 | 2,781,992 | +0.20(+3.31%) |
Feb 19, 2008 | 6.074 | 6.169 | 5.877 | 5.902 | 2,787,424 | -0.16(-2.68%) |
Feb 18, 2008 | 6.007 | 6.064 | 5.898 | 6.064 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.007 | 6.064 | 5.898 | 6.064 | 2,137,642 | +0.02(+0.41%) |
Feb 14, 2008 | 6.169 | 6.220 | 5.996 | 6.039 | 2,985,704 | -0.12(-1.94%) |
Feb 13, 2008 | 6.169 | 6.317 | 6.060 | 6.159 | 3,304,450 | +0.15(+2.43%) |
Feb 12, 2008 | 5.778 | 6.097 | 5.636 | 6.013 | 2,156,948 | +0.19(+3.21%) |
Feb 11, 2008 | 5.893 | 5.953 | 5.694 | 5.826 | 2,206,351 | -0.09(-1.46%) |
Feb 08, 2008 | 6.144 | 6.165 | 5.801 | 5.912 | 2,387,742 | -0.26(-4.20%) |
Feb 07, 2008 | 5.811 | 6.171 | 5.795 | 6.171 | 3,635,666 | +0.26(+4.35%) |
Feb 06, 2008 | 6.089 | 6.118 | 5.850 | 5.914 | 2,755,070 | -0.13(-2.14%) |
Feb 05, 2008 | 6.227 | 6.352 | 6.044 | 6.044 | 2,178,146 | -0.32(-5.04%) |
Feb 04, 2008 | 6.418 | 6.426 | 6.216 | 6.364 | 2,343,002 | -0.05(-0.83%) |
Feb 01, 2008 | 6.122 | 6.418 | 5.908 | 6.418 | 3,206,042 | +0.27(+4.45%) |
Jan 31, 2008 | 5.965 | 6.245 | 5.916 | 6.144 | 3,505,264 | +0.08(+1.29%) |
Jan 30, 2008 | 6.286 | 6.494 | 6.046 | 6.066 | 3,932,859 | -0.27(-4.22%) |
Jan 29, 2008 | 6.334 | 6.389 | 6.140 | 6.334 | 2,087,694 | +0.09(+1.45%) |
Jan 28, 2008 | 5.965 | 6.247 | 5.914 | 6.243 | 3,666,230 | +0.31(+5.23%) |
Jan 25, 2008 | 5.955 | 6.099 | 5.795 | 5.933 | 3,893,080 | +0.02(+0.28%) |
Jan 24, 2008 | 6.222 | 6.225 | 5.659 | 5.916 | 3,732,799 | -0.24(-3.97%) |
Jan 23, 2008 | 5.373 | 6.323 | 5.373 | 6.161 | 5,288,178 | +0.60(+10.76%) |
Jan 22, 2008 | 5.274 | 5.645 | 5.211 | 5.562 | 4,285,316 | +0.08(+1.42%) |
Jan 21, 2008 | 5.747 | 5.752 | 5.384 | 5.484 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.747 | 5.752 | 5.384 | 5.484 | 4,756,412 | -0.20(-3.54%) |
Jan 17, 2008 | 5.803 | 5.916 | 5.655 | 5.686 | 3,368,127 | -0.12(-1.99%) |
Jan 16, 2008 | 5.606 | 5.924 | 5.589 | 5.801 | 2,763,955 | +0.18(+3.26%) |
Jan 15, 2008 | 5.706 | 5.735 | 5.569 | 5.618 | 1,670,933 | -0.21(-3.63%) |
Jan 14, 2008 | 5.893 | 6.118 | 5.684 | 5.830 | 1,956,392 | +0.05(+0.93%) |
Jan 11, 2008 | 5.758 | 5.951 | 5.630 | 5.776 | 2,339,880 | -0.02(-0.39%) |
Jan 10, 2008 | 5.616 | 5.918 | 5.517 | 5.799 | 3,322,920 | +0.12(+2.03%) |
Jan 09, 2008 | 5.470 | 5.706 | 5.330 | 5.684 | 2,277,351 | +0.19(+3.52%) |
Jan 08, 2008 | 5.778 | 5.976 | 5.488 | 5.490 | 3,652,681 | -0.26(-4.51%) |
Jan 07, 2008 | 5.844 | 5.928 | 5.641 | 5.750 | 3,061,620 | -0.02(-0.39%) |
Jan 04, 2008 | 5.994 | 6.017 | 5.766 | 5.772 | 3,151,333 | -0.29(-4.85%) |
Jan 03, 2008 | 6.173 | 6.292 | 6.054 | 6.066 | 3,313,174 | -0.05(-0.77%) |
Jan 02, 2008 | 6.039 | 6.202 | 5.972 | 6.113 | 2,152,372 | +0.07(+1.19%) |
Jan 01, 2008 | 6.089 | 6.183 | 5.965 | 6.042 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.089 | 6.183 | 5.965 | 6.042 | 3,438,154 | -0.08(-1.31%) |
Dec 28, 2007 | 6.233 | 6.350 | 6.093 | 6.122 | 1,756,522 | -0.11(-1.78%) |
Dec 27, 2007 | 6.597 | 6.642 | 6.220 | 6.233 | 1,856,700 | -0.41(-6.16%) |
Dec 26, 2007 | 6.679 | 6.720 | 6.582 | 6.642 | 1,387,443 | -0.06(-0.92%) |
Dec 24, 2007 | 6.463 | 6.706 | 6.414 | 6.704 | 1,261,953 | +0.30(+4.72%) |
Dec 21, 2007 | 6.533 | 6.681 | 6.348 | 6.401 | 4,622,280 | +0.01(+0.13%) |
Dec 20, 2007 | 6.408 | 6.494 | 6.262 | 6.393 | 1,846,488 | +0.02(+0.32%) |
Dec 19, 2007 | 6.064 | 6.545 | 6.048 | 6.373 | 4,541,573 | +0.27(+4.38%) |
Dec 18, 2007 | 6.153 | 6.192 | 5.926 | 6.105 | 2,443,667 | +0.01(+0.17%) |
Dec 17, 2007 | 6.202 | 6.268 | 6.095 | 6.095 | 1,363,104 | -0.17(-2.66%) |
Dec 14, 2007 | 6.436 | 6.588 | 6.259 | 6.262 | 1,128,220 | -0.25(-3.91%) |
Dec 13, 2007 | 6.568 | 6.634 | 6.401 | 6.517 | 1,221,590 | -0.11(-1.71%) |
Dec 12, 2007 | 6.774 | 6.920 | 6.543 | 6.630 | 2,027,815 | -0.00(-0.03%) |
Dec 11, 2007 | 6.948 | 7.057 | 6.632 | 6.632 | 4,933,163 | -0.31(-4.53%) |
Dec 10, 2007 | 6.835 | 7.008 | 6.759 | 6.946 | 1,450,152 | +0.12(+1.75%) |
Dec 07, 2007 | 6.796 | 6.922 | 6.708 | 6.827 | 1,254,099 | +0.07(+1.03%) |
Dec 06, 2007 | 6.477 | 6.776 | 6.467 | 6.757 | 1,736,097 | +0.28(+4.38%) |
Dec 05, 2007 | 6.266 | 6.477 | 6.266 | 6.473 | 1,143,300 | +0.27(+4.41%) |
Dec 04, 2007 | 6.280 | 6.323 | 6.200 | 6.200 | 1,807,097 | -0.18(-2.77%) |