Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.082 | 6.130 | 5.981 | 6.095 | 392,234 | -0.03(-0.43%) |
Feb 28, 2008 | 6.283 | 6.292 | 6.104 | 6.121 | 592,518 | -0.20(-3.12%) |
Feb 27, 2008 | 6.366 | 6.397 | 6.301 | 6.318 | 290,716 | -0.07(-1.10%) |
Feb 26, 2008 | 6.471 | 6.476 | 6.349 | 6.388 | 324,542 | -0.05(-0.75%) |
Feb 25, 2008 | 6.406 | 6.471 | 6.331 | 6.436 | 326,773 | +0.15(+2.44%) |
Feb 22, 2008 | 6.344 | 6.423 | 6.213 | 6.283 | 419,135 | -0.13(-1.98%) |
Feb 21, 2008 | 6.554 | 6.576 | 6.410 | 6.410 | 268,204 | -0.12(-1.81%) |
Feb 20, 2008 | 6.664 | 6.716 | 6.519 | 6.528 | 399,050 | -0.14(-2.10%) |
Feb 19, 2008 | 6.843 | 6.843 | 6.595 | 6.668 | 399,998 | +0.15(+2.35%) |
Feb 18, 2008 | 6.432 | 6.585 | 6.248 | 6.515 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.432 | 6.585 | 6.248 | 6.515 | 847,595 | +0.08(+1.22%) |
Feb 14, 2008 | 6.861 | 6.871 | 6.419 | 6.436 | 1,083,999 | -0.40(-5.89%) |
Feb 13, 2008 | 6.952 | 6.957 | 6.826 | 6.839 | 752,248 | -0.04(-0.57%) |
Feb 12, 2008 | 6.738 | 6.952 | 6.738 | 6.878 | 681,648 | +0.18(+2.61%) |
Feb 11, 2008 | 6.712 | 6.725 | 6.690 | 6.703 | 177,812 | -0.01(-0.13%) |
Feb 08, 2008 | 6.668 | 6.725 | 6.657 | 6.712 | 195,239 | +0.04(+0.52%) |
Feb 07, 2008 | 6.651 | 6.712 | 6.633 | 6.677 | 172,252 | +0.01(+0.20%) |
Feb 06, 2008 | 6.712 | 6.716 | 6.664 | 6.664 | 129,446 | -0.02(-0.26%) |
Feb 05, 2008 | 6.659 | 6.725 | 6.607 | 6.681 | 206,381 | +0.04(+0.66%) |
Feb 04, 2008 | 6.633 | 6.655 | 6.590 | 6.637 | 208,895 | +0.03(+0.40%) |
Feb 01, 2008 | 6.637 | 6.637 | 6.576 | 6.611 | 187,411 | +0.03(+0.40%) |
Jan 31, 2008 | 6.602 | 6.616 | 6.567 | 6.585 | 194,725 | -0.02(-0.27%) |
Jan 30, 2008 | 6.607 | 6.620 | 6.585 | 6.602 | 267,176 | +0.00(+0.07%) |
Jan 29, 2008 | 6.563 | 6.598 | 6.550 | 6.598 | 261,690 | +0.03(+0.52%) |
Jan 28, 2008 | 6.541 | 6.585 | 6.523 | 6.564 | 247,749 | -0.00(-0.05%) |
Jan 25, 2008 | 6.550 | 6.572 | 6.519 | 6.567 | 96,219 | -0.00(-0.07%) |
Jan 24, 2008 | 6.633 | 6.633 | 6.541 | 6.572 | 323,166 | +0.03(+0.40%) |
Jan 23, 2008 | 6.419 | 6.576 | 6.419 | 6.546 | 226,722 | +0.13(+1.98%) |
Jan 22, 2008 | 6.344 | 6.454 | 6.261 | 6.419 | 400,924 | +0.00(+0.00%) |
Jan 21, 2008 | 6.476 | 6.493 | 6.388 | 6.419 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.476 | 6.493 | 6.388 | 6.419 | 362,253 | -0.05(-0.74%) |
Jan 17, 2008 | 6.554 | 6.554 | 6.432 | 6.467 | 306,486 | -0.07(-1.00%) |
Jan 16, 2008 | 6.493 | 6.550 | 6.493 | 6.532 | 347,143 | +0.07(+1.15%) |
Jan 15, 2008 | 6.441 | 6.488 | 6.432 | 6.458 | 215,523 | +0.02(+0.27%) |
Jan 14, 2008 | 6.423 | 6.449 | 6.392 | 6.441 | 349,843 | +0.04(+0.62%) |
Jan 11, 2008 | 6.436 | 6.436 | 6.383 | 6.401 | 354,482 | +0.01(+0.21%) |
Jan 10, 2008 | 6.366 | 6.397 | 6.336 | 6.388 | 282,717 | +0.03(+0.41%) |
Jan 09, 2008 | 6.357 | 6.651 | 6.322 | 6.362 | 671,105 | +0.05(+0.83%) |
Jan 08, 2008 | 6.301 | 6.362 | 6.301 | 6.309 | 264,659 | +0.01(+0.14%) |
Jan 07, 2008 | 6.340 | 6.340 | 6.257 | 6.301 | 321,114 | +0.04(+0.63%) |
Jan 04, 2008 | 6.266 | 6.322 | 6.235 | 6.261 | 311,380 | -0.01(-0.14%) |
Jan 03, 2008 | 6.104 | 6.270 | 6.104 | 6.270 | 356,331 | +0.17(+2.86%) |
Jan 02, 2008 | 6.056 | 6.117 | 6.007 | 6.095 | 297,920 | +0.08(+1.40%) |
Jan 01, 2008 | 5.907 | 6.025 | 5.885 | 6.011 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.907 | 6.025 | 5.885 | 6.011 | 778,017 | +0.12(+1.99%) |
Dec 28, 2007 | 5.863 | 5.929 | 5.859 | 5.894 | 731,857 | +0.03(+0.52%) |
Dec 27, 2007 | 5.937 | 5.964 | 5.859 | 5.863 | 678,949 | -0.06(-1.03%) |
Dec 26, 2007 | 5.990 | 6.007 | 5.916 | 5.924 | 728,392 | -0.05(-0.81%) |
Dec 24, 2007 | 5.951 | 5.994 | 5.911 | 5.972 | 278,603 | +0.01(+0.22%) |
Dec 21, 2007 | 5.933 | 5.977 | 5.929 | 5.959 | 456,187 | +0.00(+0.00%) |
Dec 20, 2007 | 5.977 | 5.994 | 5.920 | 5.959 | 720,724 | -0.02(-0.37%) |
Dec 19, 2007 | 6.029 | 6.104 | 5.981 | 5.981 | 588,061 | -0.05(-0.87%) |
Dec 18, 2007 | 6.060 | 6.060 | 6.016 | 6.034 | 752,847 | -0.06(-1.05%) |
Dec 17, 2007 | 6.213 | 6.213 | 6.069 | 6.098 | 731,363 | -0.10(-1.64%) |
Dec 14, 2007 | 6.344 | 6.362 | 6.174 | 6.200 | 604,974 | -0.16(-2.54%) |
Dec 13, 2007 | 6.489 | 6.489 | 6.309 | 6.362 | 480,185 | -0.13(-1.96%) |
Dec 12, 2007 | 6.554 | 6.554 | 6.441 | 6.489 | 200,439 | -0.06(-0.87%) |
Dec 11, 2007 | 6.493 | 6.572 | 6.493 | 6.546 | 265,804 | +0.04(+0.61%) |
Dec 10, 2007 | 6.528 | 6.546 | 6.449 | 6.506 | 247,520 | -0.04(-0.67%) |
Dec 07, 2007 | 6.506 | 6.585 | 6.506 | 6.550 | 137,130 | +0.01(+0.13%) |
Dec 06, 2007 | 6.550 | 6.567 | 6.458 | 6.541 | 221,237 | -0.07(-0.99%) |
Dec 05, 2007 | 6.541 | 6.607 | 6.497 | 6.607 | 317,685 | +0.07(+1.00%) |
Dec 04, 2007 | 6.392 | 6.541 | 6.392 | 6.541 | 198,153 | +0.12(+1.84%) |