Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.591 | 6.591 | 6.322 | 6.432 | 66,636 | +0.06(+0.91%) |
Feb 28, 2008 | 6.377 | 6.426 | 6.325 | 6.374 | 38,234 | +0.00(+0.00%) |
Feb 27, 2008 | 6.489 | 6.522 | 6.374 | 6.374 | 93,363 | -0.06(-0.94%) |
Feb 26, 2008 | 6.382 | 6.465 | 6.316 | 6.434 | 76,103 | +0.12(+1.87%) |
Feb 25, 2008 | 6.316 | 6.412 | 6.256 | 6.316 | 53,163 | +0.04(+0.66%) |
Feb 22, 2008 | 6.261 | 6.294 | 6.223 | 6.275 | 52,799 | +0.07(+1.15%) |
Feb 21, 2008 | 6.316 | 6.426 | 6.201 | 6.204 | 73,555 | -0.13(-2.00%) |
Feb 20, 2008 | 6.325 | 6.393 | 6.220 | 6.330 | 100,555 | -0.17(-2.55%) |
Feb 19, 2008 | 6.330 | 6.522 | 6.330 | 6.496 | 95,166 | +0.21(+3.29%) |
Feb 18, 2008 | 6.352 | 6.380 | 6.108 | 6.289 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.352 | 6.380 | 6.108 | 6.289 | 167,155 | -0.10(-1.63%) |
Feb 14, 2008 | 6.522 | 6.539 | 6.327 | 6.393 | 143,883 | -0.11(-1.73%) |
Feb 13, 2008 | 6.511 | 6.555 | 6.506 | 6.506 | 94,037 | +0.04(+0.65%) |
Feb 12, 2008 | 6.572 | 6.627 | 6.454 | 6.464 | 150,751 | -0.05(-0.77%) |
Feb 11, 2008 | 6.569 | 6.635 | 6.454 | 6.514 | 89,941 | +0.04(+0.64%) |
Feb 08, 2008 | 6.476 | 6.510 | 6.473 | 6.473 | 83,386 | +0.00(+0.00%) |
Feb 07, 2008 | 6.662 | 6.754 | 6.404 | 6.473 | 154,756 | -0.20(-3.04%) |
Feb 06, 2008 | 6.888 | 6.890 | 6.662 | 6.676 | 107,874 | -0.21(-3.11%) |
Feb 05, 2008 | 6.896 | 6.915 | 6.662 | 6.890 | 142,376 | -0.06(-0.83%) |
Feb 04, 2008 | 7.236 | 7.236 | 6.921 | 6.948 | 141,648 | -0.24(-3.29%) |
Feb 01, 2008 | 7.964 | 7.964 | 7.003 | 7.184 | 445,208 | -0.82(-10.26%) |
Jan 31, 2008 | 6.942 | 8.513 | 6.594 | 8.005 | 453,204 | +1.06(+15.24%) |
Jan 30, 2008 | 6.934 | 6.981 | 6.646 | 6.946 | 85,571 | +0.06(+0.85%) |
Jan 29, 2008 | 6.728 | 7.088 | 6.651 | 6.888 | 162,403 | +0.18(+2.66%) |
Jan 28, 2008 | 6.555 | 6.728 | 6.555 | 6.709 | 37,505 | +0.09(+1.37%) |
Jan 25, 2008 | 6.671 | 6.728 | 6.544 | 6.618 | 129,631 | -0.11(-1.63%) |
Jan 24, 2008 | 6.701 | 6.728 | 6.415 | 6.728 | 188,257 | +0.06(+0.86%) |
Jan 23, 2008 | 6.591 | 6.737 | 6.484 | 6.671 | 194,447 | -0.06(-0.86%) |
Jan 22, 2008 | 6.591 | 6.811 | 6.536 | 6.728 | 380,155 | -0.21(-2.97%) |
Jan 21, 2008 | 7.006 | 7.113 | 6.846 | 6.934 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.006 | 7.113 | 6.846 | 6.934 | 408,303 | -0.10(-1.41%) |
Jan 17, 2008 | 7.140 | 7.148 | 7.030 | 7.033 | 158,398 | -0.02(-0.35%) |
Jan 16, 2008 | 6.904 | 7.110 | 6.901 | 7.058 | 180,974 | -0.09(-1.31%) |
Jan 15, 2008 | 7.074 | 7.195 | 6.877 | 7.151 | 173,691 | +0.07(+0.93%) |
Jan 14, 2008 | 6.967 | 7.140 | 6.967 | 7.085 | 206,828 | +0.16(+2.38%) |
Jan 11, 2008 | 6.852 | 6.975 | 6.852 | 6.921 | 274,251 | +0.02(+0.36%) |
Jan 10, 2008 | 6.811 | 6.899 | 6.811 | 6.896 | 262,540 | +0.07(+0.97%) |
Jan 09, 2008 | 6.822 | 6.863 | 6.811 | 6.830 | 111,982 | +0.00(+0.00%) |
Jan 08, 2008 | 6.824 | 6.866 | 6.811 | 6.830 | 114,338 | +0.04(+0.53%) |
Jan 07, 2008 | 6.764 | 6.857 | 6.764 | 6.794 | 220,300 | +0.03(+0.49%) |
Jan 04, 2008 | 6.852 | 6.866 | 6.728 | 6.761 | 135,821 | -0.10(-1.52%) |
Jan 03, 2008 | 6.758 | 6.981 | 6.731 | 6.866 | 188,628 | +0.13(+1.87%) |
Jan 02, 2008 | 6.673 | 6.786 | 6.618 | 6.739 | 219,234 | +0.12(+1.87%) |
Jan 01, 2008 | 6.737 | 6.737 | 6.564 | 6.616 | 196,632 | +0.00(+0.00%) |
Dec 31, 2007 | 6.737 | 6.737 | 6.564 | 6.616 | 196,632 | -0.02(-0.25%) |
Dec 28, 2007 | 6.629 | 6.915 | 6.577 | 6.632 | 189,167 | +0.06(+0.88%) |
Dec 27, 2007 | 6.591 | 6.651 | 6.531 | 6.575 | 120,888 | -0.07(-1.07%) |
Dec 26, 2007 | 6.618 | 6.728 | 6.591 | 6.646 | 199,181 | +0.06(+0.96%) |
Dec 24, 2007 | 6.399 | 6.583 | 6.399 | 6.583 | 83,022 | +0.18(+2.83%) |
Dec 21, 2007 | 6.322 | 6.440 | 6.308 | 6.401 | 91,761 | +0.11(+1.70%) |
Dec 20, 2007 | 6.421 | 6.423 | 6.237 | 6.294 | 132,544 | -0.06(-0.95%) |
Dec 19, 2007 | 6.327 | 6.396 | 6.297 | 6.355 | 118,343 | +0.00(+0.00%) |
Dec 18, 2007 | 6.404 | 6.404 | 6.267 | 6.355 | 111,424 | -0.03(-0.52%) |
Dec 17, 2007 | 6.454 | 6.459 | 6.316 | 6.388 | 136,914 | -0.11(-1.73%) |
Dec 14, 2007 | 6.522 | 6.564 | 6.487 | 6.500 | 84,479 | -0.05(-0.75%) |
Dec 13, 2007 | 6.481 | 6.564 | 6.454 | 6.550 | 84,843 | +0.02(+0.25%) |
Dec 12, 2007 | 6.561 | 6.662 | 6.487 | 6.533 | 110,696 | +0.04(+0.55%) |
Dec 11, 2007 | 6.797 | 6.811 | 6.484 | 6.498 | 183,523 | -0.38(-5.47%) |
Dec 10, 2007 | 6.948 | 6.960 | 6.849 | 6.873 | 119,071 | -0.11(-1.62%) |
Dec 07, 2007 | 6.964 | 7.030 | 6.962 | 6.986 | 107,419 | +0.08(+1.11%) |
Dec 06, 2007 | 6.907 | 6.929 | 6.827 | 6.910 | 116,886 | +0.01(+0.16%) |
Dec 05, 2007 | 6.775 | 6.948 | 6.775 | 6.899 | 79,017 | +0.15(+2.20%) |
Dec 04, 2007 | 6.588 | 6.797 | 6.588 | 6.750 | 141,287 | +0.03(+0.41%) |