Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.807 | 7.895 | 7.461 | 7.490 | 3,121,224 | -0.33(-4.16%) |
Feb 28, 2008 | 7.831 | 8.247 | 7.759 | 7.815 | 4,125,088 | -0.06(-0.78%) |
Feb 27, 2008 | 7.858 | 7.956 | 7.698 | 7.876 | 2,598,415 | +0.06(+0.78%) |
Feb 26, 2008 | 7.397 | 7.884 | 7.330 | 7.815 | 3,188,071 | +0.42(+5.70%) |
Feb 25, 2008 | 7.181 | 7.410 | 7.125 | 7.394 | 1,343,470 | +0.26(+3.66%) |
Feb 22, 2008 | 7.093 | 7.154 | 6.933 | 7.133 | 1,007,124 | +0.08(+1.13%) |
Feb 21, 2008 | 7.226 | 7.330 | 7.005 | 7.053 | 1,806,247 | -0.14(-2.00%) |
Feb 20, 2008 | 7.213 | 7.341 | 7.138 | 7.197 | 1,222,298 | -0.05(-0.70%) |
Feb 19, 2008 | 7.231 | 7.439 | 7.186 | 7.247 | 1,655,010 | +0.10(+1.34%) |
Feb 18, 2008 | 7.210 | 7.381 | 7.026 | 7.151 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.210 | 7.381 | 7.026 | 7.151 | 1,521,168 | -0.05(-0.67%) |
Feb 14, 2008 | 7.386 | 7.591 | 7.194 | 7.199 | 3,609,306 | -0.05(-0.63%) |
Feb 13, 2008 | 7.197 | 7.263 | 7.050 | 7.245 | 2,020,731 | +0.15(+2.14%) |
Feb 12, 2008 | 7.042 | 7.250 | 6.952 | 7.093 | 2,341,564 | +0.10(+1.45%) |
Feb 11, 2008 | 7.090 | 7.194 | 6.808 | 6.992 | 2,973,096 | +0.06(+0.81%) |
Feb 08, 2008 | 6.653 | 6.997 | 6.573 | 6.936 | 2,293,779 | +0.28(+4.25%) |
Feb 07, 2008 | 6.544 | 6.706 | 6.394 | 6.653 | 1,091,739 | +0.10(+1.50%) |
Feb 06, 2008 | 6.717 | 6.738 | 6.325 | 6.554 | 2,336,173 | -0.10(-1.56%) |
Feb 05, 2008 | 6.864 | 6.882 | 6.621 | 6.658 | 1,346,058 | -0.34(-4.87%) |
Feb 04, 2008 | 7.106 | 7.135 | 6.842 | 7.000 | 3,512,701 | -0.11(-1.57%) |
Feb 01, 2008 | 7.077 | 7.303 | 6.794 | 7.111 | 3,552,525 | +0.05(+0.64%) |
Jan 31, 2008 | 6.877 | 7.082 | 6.677 | 7.066 | 2,784,788 | +0.09(+1.30%) |
Jan 30, 2008 | 7.135 | 7.135 | 6.930 | 6.976 | 1,743,032 | -0.18(-2.46%) |
Jan 29, 2008 | 7.037 | 7.210 | 6.853 | 7.151 | 2,183,067 | +0.29(+4.28%) |
Jan 28, 2008 | 6.717 | 6.965 | 6.525 | 6.858 | 1,460,155 | +0.12(+1.82%) |
Jan 25, 2008 | 6.824 | 6.952 | 6.576 | 6.736 | 1,695,010 | +0.03(+0.52%) |
Jan 24, 2008 | 6.661 | 7.074 | 6.573 | 6.701 | 1,927,990 | +0.09(+1.37%) |
Jan 23, 2008 | 6.448 | 6.680 | 5.877 | 6.610 | 3,549,673 | -0.01(-0.08%) |
Jan 22, 2008 | 6.333 | 6.661 | 6.189 | 6.616 | 1,589,156 | -0.14(-2.09%) |
Jan 21, 2008 | 6.618 | 6.856 | 6.544 | 6.757 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.618 | 6.856 | 6.544 | 6.757 | 1,367,863 | +0.15(+2.30%) |
Jan 17, 2008 | 6.850 | 7.197 | 6.504 | 6.605 | 3,113,897 | -0.19(-2.86%) |
Jan 16, 2008 | 6.752 | 7.069 | 6.333 | 6.800 | 3,128,153 | +0.02(+0.24%) |
Jan 15, 2008 | 6.864 | 6.901 | 6.602 | 6.784 | 3,318,739 | -0.15(-2.12%) |
Jan 14, 2008 | 6.685 | 6.938 | 6.666 | 6.930 | 3,844,349 | +0.29(+4.38%) |
Jan 11, 2008 | 6.640 | 6.682 | 6.538 | 6.640 | 2,832,145 | -0.06(-0.88%) |
Jan 10, 2008 | 6.530 | 6.762 | 6.525 | 6.698 | 1,397,502 | +0.05(+0.80%) |
Jan 09, 2008 | 6.672 | 6.698 | 6.557 | 6.645 | 2,632,931 | -0.07(-1.03%) |
Jan 08, 2008 | 6.474 | 6.965 | 6.373 | 6.714 | 2,817,514 | +0.21(+3.24%) |
Jan 07, 2008 | 6.530 | 6.664 | 6.368 | 6.504 | 2,279,522 | +0.02(+0.37%) |
Jan 04, 2008 | 6.370 | 6.669 | 6.264 | 6.480 | 1,976,574 | +0.11(+1.67%) |
Jan 03, 2008 | 6.693 | 6.704 | 6.309 | 6.373 | 2,461,479 | -0.29(-4.36%) |
Jan 02, 2008 | 6.664 | 6.733 | 6.578 | 6.664 | 1,250,304 | +0.02(+0.24%) |
Jan 01, 2008 | 6.680 | 6.786 | 6.616 | 6.648 | 1,090,614 | +0.00(+0.00%) |
Dec 31, 2007 | 6.680 | 6.786 | 6.616 | 6.648 | 1,090,614 | -0.03(-0.48%) |
Dec 28, 2007 | 6.664 | 6.754 | 6.642 | 6.680 | 1,026,460 | +0.03(+0.40%) |
Dec 27, 2007 | 6.765 | 6.765 | 6.610 | 6.653 | 1,184,781 | -0.10(-1.46%) |
Dec 26, 2007 | 6.850 | 6.997 | 6.722 | 6.752 | 845,254 | -0.10(-1.44%) |
Dec 24, 2007 | 6.640 | 6.925 | 6.576 | 6.850 | 660,296 | +0.26(+3.92%) |
Dec 21, 2007 | 6.520 | 6.632 | 6.346 | 6.592 | 4,288,549 | +0.06(+0.94%) |
Dec 20, 2007 | 6.496 | 6.552 | 6.245 | 6.530 | 1,101,494 | +0.04(+0.66%) |
Dec 19, 2007 | 6.317 | 6.528 | 6.123 | 6.488 | 297,883 | +0.21(+3.40%) |
Dec 18, 2007 | 6.493 | 6.493 | 6.259 | 6.275 | 290,567 | -0.05(-0.84%) |
Dec 17, 2007 | 6.189 | 6.402 | 6.141 | 6.328 | 760,091 | +0.14(+2.33%) |
Dec 14, 2007 | 6.027 | 6.354 | 6.027 | 6.184 | 1,390,749 | +0.30(+5.07%) |
Dec 13, 2007 | 5.864 | 5.907 | 5.843 | 5.885 | 432,193 | -0.09(-1.56%) |
Dec 12, 2007 | 5.704 | 6.003 | 5.664 | 5.979 | 1,179,578 | +0.31(+5.44%) |
Dec 11, 2007 | 5.699 | 5.731 | 5.624 | 5.670 | 525,235 | -0.02(-0.36%) |
Dec 10, 2007 | 5.731 | 5.731 | 5.659 | 5.691 | 463,708 | -0.03(-0.47%) |
Dec 07, 2007 | 5.771 | 5.797 | 5.664 | 5.717 | 399,179 | -0.03(-0.46%) |
Dec 06, 2007 | 5.797 | 5.819 | 5.712 | 5.744 | 1,172,776 | -0.05(-0.92%) |
Dec 05, 2007 | 5.824 | 5.917 | 5.667 | 5.797 | 1,384,746 | -0.05(-0.87%) |
Dec 04, 2007 | 5.811 | 5.848 | 5.712 | 5.848 | 1,132,258 | -0.02(-0.27%) |