Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.890 | 7.890 | 7.290 | 7.300 | 14,754 | -0.60(-7.59%) |
Feb 28, 2008 | 8.040 | 8.160 | 7.900 | 7.900 | 16,351 | +0.01(+0.13%) |
Feb 27, 2008 | 7.750 | 8.260 | 7.750 | 7.890 | 189,715 | +0.14(+1.81%) |
Feb 26, 2008 | 7.200 | 7.750 | 7.200 | 7.750 | 29,595 | +0.50(+6.87%) |
Feb 25, 2008 | 7.110 | 7.490 | 7.110 | 7.252 | 7,710 | -0.02(-0.25%) |
Feb 22, 2008 | 7.120 | 7.490 | 7.120 | 7.270 | 1,700 | +0.15(+2.11%) |
Feb 21, 2008 | 6.970 | 7.250 | 6.970 | 7.120 | 6,242 | +0.09(+1.28%) |
Feb 20, 2008 | 6.940 | 7.070 | 6.940 | 7.030 | 6,388 | +0.04(+0.57%) |
Feb 19, 2008 | 7.550 | 7.550 | 6.900 | 6.990 | 18,664 | -0.51(-6.80%) |
Feb 18, 2008 | 7.410 | 7.500 | 7.300 | 7.500 | 17,803 | +0.00(+0.00%) |
Feb 15, 2008 | 7.410 | 7.500 | 7.300 | 7.500 | 17,803 | +0.20(+2.74%) |
Feb 14, 2008 | 7.250 | 7.350 | 7.250 | 7.300 | 5,345 | +0.05(+0.69%) |
Feb 13, 2008 | 7.130 | 7.280 | 7.130 | 7.250 | 7,387 | +0.25(+3.57%) |
Feb 12, 2008 | 7.000 | 7.150 | 7.000 | 7.000 | 13,990 | +0.08(+1.16%) |
Feb 11, 2008 | 6.770 | 6.970 | 6.770 | 6.920 | 3,984 | +0.05(+0.73%) |
Feb 08, 2008 | 7.110 | 7.130 | 6.650 | 6.870 | 2,210 | +0.26(+3.93%) |
Feb 07, 2008 | 6.850 | 7.240 | 6.610 | 6.610 | 7,950 | -0.23(-3.36%) |
Feb 06, 2008 | 7.070 | 7.070 | 6.840 | 6.840 | 6,400 | +0.08(+1.18%) |
Feb 05, 2008 | 6.750 | 7.210 | 6.660 | 6.760 | 16,013 | -0.09(-1.31%) |
Feb 04, 2008 | 6.800 | 7.120 | 6.780 | 6.850 | 19,924 | -0.05(-0.72%) |
Feb 01, 2008 | 6.820 | 6.900 | 6.550 | 6.900 | 63,243 | +0.20(+2.99%) |
Jan 31, 2008 | 6.980 | 6.980 | 6.500 | 6.700 | 55,384 | -0.11(-1.62%) |
Jan 30, 2008 | 6.730 | 7.000 | 6.490 | 6.810 | 12,996 | -0.19(-2.71%) |
Jan 29, 2008 | 7.150 | 7.180 | 6.760 | 7.000 | 25,028 | -0.24(-3.31%) |
Jan 28, 2008 | 6.540 | 7.240 | 6.380 | 7.240 | 29,005 | +0.70(+10.70%) |
Jan 25, 2008 | 6.540 | 6.750 | 6.320 | 6.540 | 5,712 | +0.18(+2.83%) |
Jan 24, 2008 | 6.840 | 6.840 | 6.310 | 6.360 | 21,173 | -0.24(-3.64%) |
Jan 23, 2008 | 6.700 | 6.900 | 6.430 | 6.600 | 17,926 | -0.30(-4.35%) |
Jan 22, 2008 | 6.900 | 6.900 | 6.310 | 6.900 | 42,768 | -0.05(-0.72%) |
Jan 21, 2008 | 6.870 | 6.950 | 6.440 | 6.950 | 26,315 | +0.00(+0.00%) |
Jan 18, 2008 | 6.870 | 6.950 | 6.440 | 6.950 | 26,315 | -0.04(-0.57%) |
Jan 17, 2008 | 7.200 | 7.250 | 6.850 | 6.990 | 6,408 | -0.16(-2.24%) |
Jan 16, 2008 | 7.110 | 7.290 | 7.000 | 7.150 | 61,916 | +0.11(+1.56%) |
Jan 15, 2008 | 7.100 | 7.150 | 7.020 | 7.040 | 12,749 | -0.05(-0.71%) |
Jan 14, 2008 | 6.890 | 7.100 | 6.630 | 7.090 | 32,007 | +0.34(+5.04%) |
Jan 11, 2008 | 6.950 | 6.990 | 6.570 | 6.750 | 10,581 | -0.13(-1.89%) |
Jan 10, 2008 | 6.300 | 6.950 | 6.220 | 6.880 | 20,312 | +0.48(+7.50%) |
Jan 09, 2008 | 6.830 | 6.830 | 6.150 | 6.400 | 47,115 | -0.30(-4.48%) |
Jan 08, 2008 | 6.490 | 7.090 | 6.450 | 6.700 | 107,008 | +1.10(+19.64%) |
Jan 07, 2008 | 6.000 | 6.100 | 5.500 | 5.600 | 26,661 | -0.22(-3.78%) |
Jan 04, 2008 | 5.900 | 6.100 | 5.700 | 5.820 | 20,411 | -0.10(-1.69%) |
Jan 03, 2008 | 5.960 | 6.100 | 5.800 | 5.920 | 2,998 | -0.17(-2.79%) |
Jan 02, 2008 | 6.130 | 6.130 | 6.060 | 6.090 | 500 | -0.01(-0.16%) |
Jan 01, 2008 | 5.980 | 6.100 | 5.860 | 6.100 | 1,843 | +0.00(+0.00%) |
Dec 31, 2007 | 5.980 | 6.100 | 5.860 | 6.100 | 1,843 | -0.01(-0.16%) |
Dec 28, 2007 | 5.930 | 6.190 | 5.830 | 6.110 | 6,573 | +0.34(+5.89%) |
Dec 27, 2007 | 5.850 | 5.920 | 5.770 | 5.770 | 1,700 | +0.02(+0.35%) |
Dec 26, 2007 | 5.750 | 5.860 | 5.650 | 5.750 | 11,650 | -0.07(-1.20%) |
Dec 24, 2007 | 6.100 | 6.220 | 5.740 | 5.820 | 19,300 | -0.23(-3.80%) |
Dec 21, 2007 | 6.000 | 6.100 | 6.000 | 6.050 | 1,638 | +0.05(+0.83%) |
Dec 20, 2007 | 6.040 | 6.210 | 5.860 | 6.000 | 4,718 | -0.10(-1.64%) |
Dec 19, 2007 | 5.920 | 6.210 | 5.920 | 6.100 | 3,220 | +0.35(+6.09%) |
Dec 18, 2007 | 5.930 | 5.930 | 5.500 | 5.750 | 2,326 | -0.03(-0.52%) |
Dec 17, 2007 | 5.700 | 6.030 | 5.500 | 5.780 | 24,388 | -0.41(-6.63%) |
Dec 14, 2007 | 6.260 | 6.260 | 5.620 | 6.190 | 1,296 | -0.06(-0.96%) |
Dec 13, 2007 | 5.850 | 6.250 | 5.530 | 6.250 | 62,410 | +0.18(+2.97%) |
Dec 12, 2007 | 6.220 | 6.300 | 5.590 | 6.070 | 9,647 | -0.17(-2.72%) |
Dec 11, 2007 | 6.340 | 6.340 | 6.240 | 6.240 | 650 | +0.19(+3.14%) |
Dec 10, 2007 | 6.100 | 6.300 | 6.050 | 6.050 | 6,926 | +0.05(+0.83%) |
Dec 07, 2007 | 5.700 | 6.010 | 5.700 | 6.000 | 10,485 | +0.28(+4.90%) |
Dec 06, 2007 | 5.980 | 6.050 | 5.710 | 5.720 | 1,312 | -0.26(-4.35%) |
Dec 05, 2007 | 6.060 | 6.060 | 5.980 | 5.980 | 300 | +0.03(+0.50%) |
Dec 04, 2007 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |