Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.068 | 6.220 | 6.010 | 6.036 | 7,086,155 | -0.11(-1.76%) |
Feb 28, 2008 | 6.276 | 6.322 | 6.109 | 6.144 | 7,692,376 | -0.18(-2.81%) |
Feb 27, 2008 | 6.328 | 6.460 | 6.276 | 6.322 | 8,192,224 | -0.06(-0.95%) |
Feb 26, 2008 | 6.263 | 6.447 | 6.192 | 6.382 | 6,125,011 | +0.11(+1.69%) |
Feb 25, 2008 | 6.144 | 6.317 | 6.077 | 6.276 | 6,552,074 | +0.14(+2.26%) |
Feb 22, 2008 | 6.092 | 6.159 | 5.975 | 6.138 | 5,243,610 | +0.07(+1.22%) |
Feb 21, 2008 | 6.161 | 6.250 | 6.042 | 6.064 | 7,392,851 | -0.07(-1.17%) |
Feb 20, 2008 | 5.836 | 6.179 | 5.836 | 6.135 | 10,935,846 | +0.22(+3.78%) |
Feb 19, 2008 | 6.023 | 6.023 | 5.873 | 5.912 | 6,232,237 | -0.05(-0.87%) |
Feb 18, 2008 | 5.832 | 6.012 | 5.806 | 5.964 | 13,737,666 | +0.00(+0.00%) |
Feb 15, 2008 | 5.832 | 6.012 | 5.806 | 5.964 | 13,737,666 | +0.00(+0.00%) |
Feb 14, 2008 | 6.109 | 6.109 | 5.901 | 5.964 | 7,922,516 | -0.12(-2.03%) |
Feb 13, 2008 | 6.174 | 6.224 | 5.997 | 6.088 | 7,030,627 | -0.02(-0.39%) |
Feb 12, 2008 | 6.096 | 6.207 | 6.068 | 6.112 | 7,998,167 | +0.06(+0.97%) |
Feb 11, 2008 | 5.984 | 6.092 | 5.929 | 6.053 | 10,091,082 | +0.09(+1.45%) |
Feb 08, 2008 | 6.072 | 6.077 | 5.925 | 5.966 | 10,928,929 | -0.09(-1.50%) |
Feb 07, 2008 | 6.020 | 6.177 | 5.962 | 6.057 | 18,689,878 | +0.19(+3.17%) |
Feb 06, 2008 | 6.007 | 6.127 | 5.860 | 5.871 | 9,716,917 | -0.09(-1.56%) |
Feb 05, 2008 | 6.044 | 6.155 | 5.953 | 5.964 | 12,893,336 | -0.14(-2.27%) |
Feb 04, 2008 | 6.469 | 6.469 | 6.014 | 6.103 | 9,624,567 | -0.37(-5.79%) |
Feb 01, 2008 | 6.302 | 6.480 | 6.207 | 6.478 | 10,890,123 | +0.16(+2.54%) |
Jan 31, 2008 | 6.025 | 6.413 | 5.960 | 6.317 | 12,513,893 | +0.20(+3.30%) |
Jan 30, 2008 | 6.207 | 6.296 | 6.090 | 6.116 | 10,892,688 | -0.11(-1.84%) |
Jan 29, 2008 | 6.101 | 6.239 | 5.884 | 6.231 | 10,225,864 | +0.13(+2.17%) |
Jan 28, 2008 | 5.719 | 6.098 | 5.672 | 6.098 | 8,976,181 | +0.37(+6.43%) |
Jan 25, 2008 | 6.120 | 6.120 | 5.676 | 5.730 | 12,527,675 | -0.34(-5.67%) |
Jan 24, 2008 | 5.955 | 6.129 | 5.830 | 6.075 | 16,465,719 | +0.13(+2.11%) |
Jan 23, 2008 | 5.611 | 6.014 | 5.561 | 5.949 | 18,772,902 | +0.20(+3.47%) |
Jan 22, 2008 | 5.344 | 5.773 | 5.260 | 5.750 | 14,517,568 | +0.33(+5.99%) |
Jan 21, 2008 | 5.574 | 5.674 | 5.409 | 5.425 | 13,660,839 | +0.00(+0.00%) |
Jan 18, 2008 | 5.574 | 5.674 | 5.409 | 5.425 | 13,660,839 | -0.01(-0.20%) |
Jan 17, 2008 | 5.375 | 5.568 | 5.355 | 5.435 | 12,701,033 | +0.07(+1.33%) |
Jan 16, 2008 | 5.160 | 5.461 | 5.138 | 5.364 | 11,621,957 | +0.17(+3.34%) |
Jan 15, 2008 | 5.268 | 5.297 | 5.143 | 5.190 | 8,113,362 | -0.13(-2.52%) |
Jan 14, 2008 | 5.305 | 5.388 | 5.286 | 5.325 | 9,921,171 | +0.05(+0.86%) |
Jan 11, 2008 | 5.292 | 5.316 | 5.141 | 5.279 | 15,472,307 | -0.05(-0.85%) |
Jan 10, 2008 | 4.833 | 5.453 | 4.833 | 5.325 | 20,857,382 | +0.54(+11.23%) |
Jan 09, 2008 | 4.659 | 4.798 | 4.601 | 4.787 | 10,667,291 | +0.13(+2.84%) |
Jan 08, 2008 | 4.948 | 4.959 | 4.655 | 4.655 | 10,509,839 | -0.27(-5.42%) |
Jan 07, 2008 | 5.006 | 5.069 | 4.855 | 4.922 | 12,792,723 | -0.09(-1.86%) |
Jan 04, 2008 | 5.208 | 5.221 | 4.965 | 5.015 | 11,941,596 | -0.24(-4.66%) |
Jan 03, 2008 | 5.418 | 5.420 | 5.245 | 5.260 | 4,789,623 | -0.16(-2.96%) |
Jan 02, 2008 | 5.520 | 5.574 | 5.411 | 5.420 | 6,832,556 | -0.12(-2.19%) |
Jan 01, 2008 | 5.492 | 5.611 | 5.470 | 5.542 | 3,925,304 | +0.00(+0.00%) |
Dec 31, 2007 | 5.492 | 5.611 | 5.470 | 5.542 | 3,925,304 | +0.05(+0.91%) |
Dec 28, 2007 | 5.503 | 5.537 | 5.427 | 5.492 | 2,598,318 | +0.02(+0.40%) |
Dec 27, 2007 | 5.450 | 5.539 | 5.438 | 5.470 | 3,218,068 | -0.05(-0.98%) |
Dec 26, 2007 | 5.602 | 5.602 | 5.446 | 5.524 | 3,614,718 | -0.12(-2.07%) |
Dec 24, 2007 | 5.561 | 5.669 | 5.561 | 5.641 | 2,538,591 | +0.03(+0.58%) |
Dec 21, 2007 | 5.620 | 5.711 | 5.479 | 5.609 | 34,509,620 | +0.06(+1.05%) |
Dec 20, 2007 | 5.394 | 5.550 | 5.362 | 5.550 | 7,119,691 | +0.20(+3.77%) |
Dec 19, 2007 | 5.377 | 5.453 | 5.292 | 5.349 | 12,519,014 | -0.05(-0.84%) |
Dec 18, 2007 | 5.492 | 5.513 | 5.301 | 5.394 | 8,907,092 | -0.06(-1.03%) |
Dec 17, 2007 | 5.375 | 5.500 | 5.338 | 5.450 | 8,128,953 | +0.03(+0.56%) |
Dec 14, 2007 | 5.496 | 5.500 | 5.392 | 5.420 | 5,475,674 | -0.10(-1.84%) |
Dec 13, 2007 | 5.643 | 5.719 | 5.496 | 5.522 | 9,529,643 | -0.12(-2.15%) |
Dec 12, 2007 | 5.778 | 5.860 | 5.552 | 5.643 | 7,063,333 | -0.02(-0.27%) |
Dec 11, 2007 | 5.953 | 5.986 | 5.639 | 5.659 | 8,767,769 | -0.30(-5.02%) |
Dec 10, 2007 | 6.003 | 6.010 | 5.919 | 5.958 | 4,193,973 | -0.01(-0.18%) |
Dec 07, 2007 | 5.958 | 6.042 | 5.923 | 5.968 | 5,617,401 | +0.02(+0.36%) |
Dec 06, 2007 | 5.851 | 5.953 | 5.732 | 5.947 | 9,504,158 | +0.15(+2.50%) |
Dec 05, 2007 | 5.851 | 5.875 | 5.752 | 5.802 | 4,815,887 | +0.04(+0.71%) |
Dec 04, 2007 | 5.680 | 5.797 | 5.643 | 5.760 | 7,123,157 | +0.03(+0.49%) |