Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.330 | 6.375 | 6.209 | 6.222 | 14,544,606 | -0.19(-2.89%) |
Feb 28, 2008 | 6.484 | 6.522 | 6.394 | 6.407 | 20,536,090 | -0.13(-2.05%) |
Feb 27, 2008 | 6.394 | 6.579 | 6.394 | 6.541 | 22,197,350 | +0.07(+1.09%) |
Feb 26, 2008 | 6.343 | 6.509 | 6.286 | 6.471 | 24,610,238 | +0.17(+2.63%) |
Feb 25, 2008 | 6.234 | 6.324 | 6.145 | 6.305 | 21,130,830 | +0.12(+1.96%) |
Feb 22, 2008 | 6.151 | 6.215 | 6.049 | 6.183 | 20,504,406 | +0.05(+0.83%) |
Feb 21, 2008 | 6.292 | 6.349 | 6.100 | 6.132 | 28,826,994 | -0.11(-1.74%) |
Feb 20, 2008 | 6.222 | 6.260 | 6.132 | 6.241 | 19,993,728 | -0.03(-0.41%) |
Feb 19, 2008 | 6.247 | 6.343 | 6.241 | 6.266 | 30,575,970 | +0.06(+1.03%) |
Feb 18, 2008 | 6.126 | 6.286 | 6.107 | 6.202 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.126 | 6.286 | 6.107 | 6.202 | 19,058,956 | +0.01(+0.10%) |
Feb 14, 2008 | 6.171 | 6.311 | 6.171 | 6.196 | 31,107,080 | -0.01(-0.10%) |
Feb 13, 2008 | 6.132 | 6.209 | 6.075 | 6.202 | 16,265,201 | +0.11(+1.78%) |
Feb 12, 2008 | 6.036 | 6.158 | 6.017 | 6.094 | 16,703,663 | +0.08(+1.27%) |
Feb 11, 2008 | 5.909 | 6.036 | 5.864 | 6.017 | 17,767,318 | +0.11(+1.95%) |
Feb 08, 2008 | 5.813 | 5.960 | 5.800 | 5.902 | 14,578,986 | -0.01(-0.11%) |
Feb 07, 2008 | 5.813 | 5.985 | 5.711 | 5.909 | 26,484,116 | +0.09(+1.54%) |
Feb 06, 2008 | 5.838 | 5.992 | 5.813 | 5.819 | 18,398,582 | -0.02(-0.33%) |
Feb 05, 2008 | 6.164 | 6.164 | 5.838 | 5.838 | 31,980,128 | -0.40(-6.45%) |
Feb 04, 2008 | 6.273 | 6.279 | 6.139 | 6.241 | 18,747,452 | +0.01(+0.21%) |
Feb 01, 2008 | 6.036 | 6.254 | 6.017 | 6.228 | 36,076,824 | +0.32(+5.41%) |
Jan 31, 2008 | 5.851 | 5.985 | 5.615 | 5.909 | 34,678,484 | +0.23(+4.05%) |
Jan 30, 2008 | 5.691 | 5.851 | 5.608 | 5.679 | 29,101,494 | -0.01(-0.11%) |
Jan 29, 2008 | 5.711 | 5.730 | 5.596 | 5.685 | 18,475,476 | +0.13(+2.30%) |
Jan 28, 2008 | 5.500 | 5.589 | 5.417 | 5.557 | 18,210,220 | +0.00(+0.00%) |
Jan 25, 2008 | 5.570 | 5.781 | 5.551 | 5.557 | 30,945,746 | +0.01(+0.12%) |
Jan 24, 2008 | 5.532 | 5.685 | 5.455 | 5.551 | 27,003,530 | +0.08(+1.52%) |
Jan 23, 2008 | 5.034 | 5.513 | 4.919 | 5.468 | 40,448,516 | +0.36(+7.13%) |
Jan 22, 2008 | 4.995 | 5.289 | 4.829 | 5.104 | 31,736,368 | -0.42(-7.52%) |
Jan 21, 2008 | 5.430 | 5.647 | 5.410 | 5.519 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.430 | 5.647 | 5.410 | 5.519 | 25,713,034 | +0.16(+2.98%) |
Jan 17, 2008 | 5.462 | 5.602 | 5.334 | 5.359 | 29,765,066 | -0.06(-1.06%) |
Jan 16, 2008 | 5.557 | 5.577 | 5.289 | 5.417 | 25,890,158 | -0.19(-3.31%) |
Jan 15, 2008 | 5.781 | 5.813 | 5.596 | 5.602 | 26,688,226 | -0.18(-3.09%) |
Jan 14, 2008 | 5.775 | 5.806 | 5.704 | 5.781 | 23,153,250 | +0.10(+1.80%) |
Jan 11, 2008 | 5.736 | 5.736 | 5.640 | 5.679 | 23,328,574 | -0.12(-2.09%) |
Jan 10, 2008 | 5.717 | 5.806 | 5.672 | 5.800 | 24,601,180 | +0.01(+0.22%) |
Jan 09, 2008 | 5.640 | 5.838 | 5.628 | 5.787 | 31,762,548 | +0.19(+3.42%) |
Jan 08, 2008 | 5.596 | 5.730 | 5.557 | 5.596 | 29,308,046 | +0.01(+0.11%) |
Jan 07, 2008 | 5.749 | 5.749 | 5.513 | 5.589 | 28,085,072 | -0.11(-2.02%) |
Jan 04, 2008 | 6.004 | 6.043 | 5.685 | 5.704 | 31,974,148 | -0.33(-5.40%) |
Jan 03, 2008 | 6.068 | 6.158 | 6.004 | 6.030 | 16,597,724 | -0.08(-1.36%) |
Jan 02, 2008 | 6.286 | 6.324 | 6.062 | 6.113 | 20,324,912 | -0.25(-3.92%) |
Jan 01, 2008 | 6.356 | 6.407 | 6.330 | 6.362 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.356 | 6.407 | 6.330 | 6.362 | 10,495,698 | +0.04(+0.61%) |
Dec 28, 2007 | 6.286 | 6.337 | 6.215 | 6.324 | 14,033,572 | +0.06(+1.02%) |
Dec 27, 2007 | 6.394 | 6.407 | 6.241 | 6.260 | 7,638,223 | -0.09(-1.41%) |
Dec 26, 2007 | 6.279 | 6.349 | 6.234 | 6.349 | 7,512,254 | +0.08(+1.22%) |
Dec 24, 2007 | 6.286 | 6.311 | 6.228 | 6.273 | 2,953,976 | +0.01(+0.10%) |
Dec 21, 2007 | 6.228 | 6.273 | 6.183 | 6.266 | 13,681,010 | +0.09(+1.45%) |
Dec 20, 2007 | 6.228 | 6.247 | 6.132 | 6.177 | 12,169,799 | -0.01(-0.10%) |
Dec 19, 2007 | 6.100 | 6.222 | 6.100 | 6.183 | 16,218,665 | +0.03(+0.52%) |
Dec 18, 2007 | 6.062 | 6.209 | 6.036 | 6.151 | 16,160,027 | +0.15(+2.45%) |
Dec 17, 2007 | 6.209 | 6.209 | 5.992 | 6.004 | 20,382,778 | -0.16(-2.59%) |
Dec 14, 2007 | 6.311 | 6.311 | 6.145 | 6.164 | 13,552,646 | -0.13(-2.13%) |
Dec 13, 2007 | 6.292 | 6.317 | 6.177 | 6.298 | 19,649,566 | -0.09(-1.40%) |
Dec 12, 2007 | 6.452 | 6.509 | 6.292 | 6.388 | 15,526,946 | +0.04(+0.71%) |
Dec 11, 2007 | 6.484 | 6.592 | 6.324 | 6.343 | 21,291,966 | -0.13(-1.97%) |
Dec 10, 2007 | 6.432 | 6.541 | 6.413 | 6.471 | 14,045,903 | -0.11(-1.65%) |
Dec 07, 2007 | 6.579 | 6.630 | 6.528 | 6.579 | 16,061,797 | +0.03(+0.39%) |
Dec 06, 2007 | 6.375 | 6.567 | 6.375 | 6.554 | 16,373,035 | +0.16(+2.50%) |
Dec 05, 2007 | 6.311 | 6.413 | 6.298 | 6.394 | 26,014,298 | +0.20(+3.20%) |
Dec 04, 2007 | 6.209 | 6.298 | 6.164 | 6.196 | 13,561,182 | -0.04(-0.72%) |