Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.980 | 5.980 | 5.650 | 5.650 | 139,119 | -0.41(-6.77%) |
Feb 28, 2008 | 6.240 | 6.240 | 5.790 | 6.060 | 90,857 | -0.21(-3.35%) |
Feb 27, 2008 | 6.330 | 6.560 | 6.060 | 6.270 | 58,900 | -0.13(-2.03%) |
Feb 26, 2008 | 6.300 | 6.650 | 6.180 | 6.400 | 102,799 | +0.03(+0.47%) |
Feb 25, 2008 | 5.930 | 6.420 | 5.660 | 6.370 | 144,718 | +0.45(+7.60%) |
Feb 22, 2008 | 6.140 | 6.140 | 5.750 | 5.920 | 96,200 | -0.14(-2.31%) |
Feb 21, 2008 | 6.780 | 6.990 | 6.020 | 6.060 | 175,020 | -0.69(-10.22%) |
Feb 20, 2008 | 6.120 | 6.840 | 5.980 | 6.750 | 151,435 | +0.63(+10.29%) |
Feb 19, 2008 | 5.900 | 6.180 | 5.760 | 6.120 | 113,500 | +0.37(+6.43%) |
Feb 18, 2008 | 5.570 | 5.900 | 5.530 | 5.750 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.570 | 5.900 | 5.530 | 5.750 | 89,825 | +0.18(+3.23%) |
Feb 14, 2008 | 5.810 | 5.840 | 5.460 | 5.570 | 56,900 | -0.23(-3.97%) |
Feb 13, 2008 | 5.700 | 5.800 | 5.650 | 5.800 | 62,300 | +0.28(+5.07%) |
Feb 12, 2008 | 5.590 | 5.590 | 5.500 | 5.520 | 27,500 | -0.05(-0.90%) |
Feb 11, 2008 | 5.770 | 5.770 | 5.550 | 5.570 | 45,900 | -0.21(-3.63%) |
Feb 08, 2008 | 5.920 | 5.960 | 5.650 | 5.780 | 64,200 | -0.19(-3.18%) |
Feb 07, 2008 | 5.840 | 6.130 | 5.830 | 5.970 | 89,700 | +0.14(+2.40%) |
Feb 06, 2008 | 6.140 | 6.160 | 5.800 | 5.830 | 144,500 | -0.27(-4.43%) |
Feb 05, 2008 | 5.970 | 6.150 | 5.750 | 6.100 | 138,492 | +0.02(+0.33%) |
Feb 04, 2008 | 6.090 | 6.180 | 5.980 | 6.080 | 51,800 | -0.10(-1.62%) |
Feb 01, 2008 | 6.080 | 6.200 | 5.790 | 6.180 | 122,800 | +0.14(+2.32%) |
Jan 31, 2008 | 5.560 | 6.120 | 5.560 | 6.040 | 139,100 | +0.38(+6.71%) |
Jan 30, 2008 | 5.600 | 5.930 | 5.550 | 5.660 | 167,215 | +0.01(+0.18%) |
Jan 29, 2008 | 5.870 | 5.870 | 5.520 | 5.650 | 104,985 | -0.24(-4.07%) |
Jan 28, 2008 | 5.500 | 6.020 | 5.460 | 5.890 | 67,900 | +0.37(+6.70%) |
Jan 25, 2008 | 5.690 | 5.690 | 5.420 | 5.520 | 105,100 | +0.03(+0.55%) |
Jan 24, 2008 | 6.150 | 6.150 | 5.490 | 5.490 | 117,745 | -0.64(-10.44%) |
Jan 23, 2008 | 5.690 | 6.180 | 5.410 | 6.130 | 192,200 | +0.30(+5.15%) |
Jan 22, 2008 | 5.300 | 5.950 | 5.300 | 5.830 | 137,600 | +0.36(+6.58%) |
Jan 21, 2008 | 5.300 | 5.650 | 5.250 | 5.470 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.300 | 5.650 | 5.250 | 5.470 | 139,760 | +0.01(+0.18%) |
Jan 17, 2008 | 5.660 | 5.660 | 5.250 | 5.460 | 83,757 | -0.16(-2.85%) |
Jan 16, 2008 | 5.430 | 6.000 | 5.430 | 5.620 | 108,200 | +0.21(+3.88%) |
Jan 15, 2008 | 5.460 | 5.540 | 5.150 | 5.410 | 117,200 | -0.13(-2.35%) |
Jan 14, 2008 | 5.650 | 5.650 | 5.470 | 5.540 | 87,540 | -0.06(-1.07%) |
Jan 11, 2008 | 6.000 | 6.000 | 5.410 | 5.600 | 218,500 | -0.23(-3.95%) |
Jan 10, 2008 | 5.310 | 5.830 | 5.140 | 5.830 | 129,600 | +0.44(+8.16%) |
Jan 09, 2008 | 5.110 | 5.430 | 5.030 | 5.390 | 128,200 | +0.25(+4.86%) |
Jan 08, 2008 | 5.650 | 5.650 | 5.100 | 5.140 | 112,600 | -0.48(-8.54%) |
Jan 07, 2008 | 5.530 | 5.740 | 5.410 | 5.620 | 90,700 | +0.13(+2.37%) |
Jan 04, 2008 | 5.600 | 5.650 | 5.240 | 5.490 | 202,153 | -0.16(-2.83%) |
Jan 03, 2008 | 5.960 | 6.380 | 5.650 | 5.650 | 235,250 | -0.29(-4.88%) |
Jan 02, 2008 | 5.500 | 6.210 | 5.490 | 5.940 | 334,950 | +0.41(+7.41%) |
Jan 01, 2008 | 5.860 | 6.250 | 5.440 | 5.530 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.860 | 6.250 | 5.440 | 5.530 | 445,998 | -0.40(-6.75%) |
Dec 28, 2007 | 6.000 | 6.090 | 5.730 | 5.930 | 111,787 | -0.07(-1.17%) |
Dec 27, 2007 | 6.800 | 6.800 | 5.910 | 6.000 | 105,800 | -0.72(-10.71%) |
Dec 26, 2007 | 6.770 | 6.770 | 6.620 | 6.720 | 65,400 | -0.05(-0.74%) |
Dec 24, 2007 | 6.460 | 6.770 | 6.460 | 6.770 | 49,300 | +0.13(+1.96%) |
Dec 21, 2007 | 6.630 | 6.640 | 6.460 | 6.640 | 286,400 | +0.28(+4.40%) |
Dec 20, 2007 | 6.480 | 6.480 | 6.140 | 6.360 | 99,200 | +0.04(+0.63%) |
Dec 19, 2007 | 6.290 | 6.420 | 6.230 | 6.320 | 114,200 | +0.07(+1.12%) |
Dec 18, 2007 | 6.150 | 6.410 | 6.030 | 6.250 | 135,200 | +0.25(+4.17%) |
Dec 17, 2007 | 6.020 | 6.140 | 6.000 | 6.000 | 71,618 | -0.05(-0.83%) |
Dec 14, 2007 | 6.150 | 6.480 | 6.010 | 6.050 | 120,400 | -0.20(-3.20%) |
Dec 13, 2007 | 6.180 | 6.470 | 6.110 | 6.250 | 94,600 | +0.00(+0.00%) |
Dec 12, 2007 | 6.150 | 6.310 | 6.100 | 6.250 | 156,200 | +0.20(+3.31%) |
Dec 11, 2007 | 6.390 | 6.410 | 5.960 | 6.050 | 171,700 | -0.24(-3.82%) |
Dec 10, 2007 | 6.330 | 6.350 | 6.160 | 6.290 | 109,700 | +0.01(+0.16%) |
Dec 07, 2007 | 6.290 | 6.330 | 6.200 | 6.280 | 43,700 | +0.06(+0.96%) |
Dec 06, 2007 | 6.300 | 6.370 | 6.120 | 6.220 | 103,415 | -0.08(-1.27%) |
Dec 05, 2007 | 6.610 | 6.700 | 6.080 | 6.300 | 85,600 | -0.13(-2.02%) |
Dec 04, 2007 | 6.940 | 6.950 | 6.190 | 6.430 | 256,500 | -0.09(-1.38%) |