Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.052 | 6.099 | 5.951 | 6.065 | 394,195 | -0.03(-0.43%) |
Feb 28, 2008 | 6.252 | 6.261 | 6.073 | 6.091 | 595,481 | -0.20(-3.12%) |
Feb 27, 2008 | 6.335 | 6.365 | 6.269 | 6.287 | 292,170 | -0.07(-1.10%) |
Feb 26, 2008 | 6.439 | 6.443 | 6.317 | 6.356 | 326,165 | -0.05(-0.75%) |
Feb 25, 2008 | 6.374 | 6.439 | 6.300 | 6.404 | 328,407 | +0.15(+2.44%) |
Feb 22, 2008 | 6.313 | 6.391 | 6.182 | 6.252 | 421,230 | -0.13(-1.98%) |
Feb 21, 2008 | 6.522 | 6.543 | 6.378 | 6.378 | 269,545 | -0.12(-1.81%) |
Feb 20, 2008 | 6.631 | 6.683 | 6.487 | 6.496 | 401,045 | -0.14(-2.10%) |
Feb 19, 2008 | 6.809 | 6.809 | 6.562 | 6.635 | 401,998 | +0.15(+2.35%) |
Feb 18, 2008 | 6.400 | 6.552 | 6.217 | 6.483 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.400 | 6.552 | 6.217 | 6.483 | 851,833 | +0.08(+1.22%) |
Feb 14, 2008 | 6.826 | 6.837 | 6.387 | 6.404 | 1,089,419 | -0.40(-5.89%) |
Feb 13, 2008 | 6.918 | 6.922 | 6.792 | 6.805 | 756,009 | -0.04(-0.57%) |
Feb 12, 2008 | 6.705 | 6.918 | 6.705 | 6.844 | 685,057 | +0.17(+2.61%) |
Feb 11, 2008 | 6.678 | 6.692 | 6.657 | 6.670 | 178,701 | -0.01(-0.13%) |
Feb 08, 2008 | 6.635 | 6.692 | 6.624 | 6.678 | 196,215 | +0.03(+0.52%) |
Feb 07, 2008 | 6.618 | 6.678 | 6.600 | 6.644 | 173,113 | +0.01(+0.20%) |
Feb 06, 2008 | 6.678 | 6.683 | 6.631 | 6.631 | 130,093 | -0.02(-0.26%) |
Feb 05, 2008 | 6.626 | 6.692 | 6.574 | 6.648 | 207,413 | +0.04(+0.66%) |
Feb 04, 2008 | 6.600 | 6.622 | 6.557 | 6.604 | 209,940 | +0.03(+0.40%) |
Feb 01, 2008 | 6.604 | 6.604 | 6.543 | 6.578 | 188,348 | +0.03(+0.40%) |
Jan 31, 2008 | 6.570 | 6.583 | 6.535 | 6.552 | 195,699 | -0.02(-0.27%) |
Jan 30, 2008 | 6.574 | 6.587 | 6.552 | 6.570 | 268,512 | +0.00(+0.07%) |
Jan 29, 2008 | 6.530 | 6.565 | 6.517 | 6.565 | 262,999 | +0.03(+0.52%) |
Jan 28, 2008 | 6.509 | 6.552 | 6.491 | 6.531 | 248,988 | -0.00(-0.05%) |
Jan 25, 2008 | 6.517 | 6.539 | 6.487 | 6.535 | 96,701 | -0.00(-0.07%) |
Jan 24, 2008 | 6.600 | 6.600 | 6.509 | 6.539 | 324,782 | +0.03(+0.40%) |
Jan 23, 2008 | 6.387 | 6.543 | 6.387 | 6.513 | 227,856 | +0.13(+1.98%) |
Jan 22, 2008 | 6.313 | 6.422 | 6.230 | 6.387 | 402,928 | +0.00(+0.00%) |
Jan 21, 2008 | 6.443 | 6.461 | 6.356 | 6.387 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.443 | 6.461 | 6.356 | 6.387 | 364,064 | -0.05(-0.74%) |
Jan 17, 2008 | 6.522 | 6.522 | 6.400 | 6.435 | 308,019 | -0.07(-1.00%) |
Jan 16, 2008 | 6.461 | 6.517 | 6.461 | 6.500 | 348,879 | +0.07(+1.15%) |
Jan 15, 2008 | 6.409 | 6.456 | 6.400 | 6.426 | 216,601 | +0.02(+0.27%) |
Jan 14, 2008 | 6.391 | 6.417 | 6.361 | 6.409 | 351,592 | +0.04(+0.62%) |
Jan 11, 2008 | 6.404 | 6.404 | 6.351 | 6.369 | 356,255 | +0.01(+0.21%) |
Jan 10, 2008 | 6.335 | 6.365 | 6.304 | 6.356 | 284,131 | +0.03(+0.41%) |
Jan 09, 2008 | 6.326 | 6.618 | 6.291 | 6.330 | 674,461 | +0.05(+0.83%) |
Jan 08, 2008 | 6.269 | 6.330 | 6.269 | 6.278 | 265,983 | +0.01(+0.14%) |
Jan 07, 2008 | 6.308 | 6.308 | 6.226 | 6.269 | 322,719 | +0.04(+0.63%) |
Jan 04, 2008 | 6.234 | 6.291 | 6.204 | 6.230 | 312,937 | -0.01(-0.14%) |
Jan 03, 2008 | 6.073 | 6.239 | 6.073 | 6.239 | 358,113 | +0.17(+2.86%) |
Jan 02, 2008 | 6.025 | 6.086 | 5.978 | 6.065 | 299,410 | +0.08(+1.40%) |
Jan 01, 2008 | 5.877 | 5.995 | 5.856 | 5.981 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.877 | 5.995 | 5.856 | 5.981 | 781,907 | +0.12(+1.99%) |
Dec 28, 2007 | 5.834 | 5.899 | 5.830 | 5.864 | 735,516 | +0.03(+0.52%) |
Dec 27, 2007 | 5.908 | 5.934 | 5.830 | 5.834 | 682,344 | -0.06(-1.03%) |
Dec 26, 2007 | 5.960 | 5.978 | 5.886 | 5.895 | 732,034 | -0.05(-0.81%) |
Dec 24, 2007 | 5.921 | 5.964 | 5.882 | 5.943 | 279,996 | +0.01(+0.22%) |
Dec 21, 2007 | 5.904 | 5.947 | 5.899 | 5.930 | 458,468 | +0.00(+0.00%) |
Dec 20, 2007 | 5.947 | 5.964 | 5.890 | 5.930 | 724,327 | -0.02(-0.37%) |
Dec 19, 2007 | 5.999 | 6.073 | 5.951 | 5.951 | 591,002 | -0.05(-0.87%) |
Dec 18, 2007 | 6.030 | 6.030 | 5.986 | 6.004 | 756,611 | -0.06(-1.05%) |
Dec 17, 2007 | 6.182 | 6.182 | 6.038 | 6.068 | 735,020 | -0.10(-1.64%) |
Dec 14, 2007 | 6.313 | 6.330 | 6.143 | 6.169 | 607,999 | -0.16(-2.54%) |
Dec 13, 2007 | 6.456 | 6.456 | 6.278 | 6.330 | 482,586 | -0.13(-1.96%) |
Dec 12, 2007 | 6.522 | 6.522 | 6.409 | 6.456 | 201,441 | -0.06(-0.87%) |
Dec 11, 2007 | 6.461 | 6.539 | 6.461 | 6.513 | 267,133 | +0.04(+0.61%) |
Dec 10, 2007 | 6.496 | 6.513 | 6.417 | 6.474 | 248,758 | -0.04(-0.67%) |
Dec 07, 2007 | 6.474 | 6.552 | 6.474 | 6.517 | 137,816 | +0.01(+0.13%) |
Dec 06, 2007 | 6.517 | 6.535 | 6.426 | 6.509 | 222,343 | -0.07(-0.99%) |
Dec 05, 2007 | 6.509 | 6.574 | 6.465 | 6.574 | 319,274 | +0.07(+1.00%) |
Dec 04, 2007 | 6.361 | 6.509 | 6.361 | 6.509 | 199,144 | +0.12(+1.84%) |