Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.424 | 6.424 | 6.162 | 6.269 | 68,369 | +0.06(+0.91%) |
Feb 28, 2008 | 6.215 | 6.263 | 6.164 | 6.212 | 39,228 | +0.00(+0.00%) |
Feb 27, 2008 | 6.325 | 6.357 | 6.212 | 6.212 | 95,792 | -0.06(-0.94%) |
Feb 26, 2008 | 6.220 | 6.301 | 6.156 | 6.271 | 78,083 | +0.11(+1.87%) |
Feb 25, 2008 | 6.156 | 6.250 | 6.097 | 6.156 | 54,546 | +0.04(+0.66%) |
Feb 22, 2008 | 6.103 | 6.135 | 6.065 | 6.116 | 54,172 | +0.07(+1.15%) |
Feb 21, 2008 | 6.156 | 6.263 | 6.044 | 6.047 | 75,468 | -0.12(-2.00%) |
Feb 20, 2008 | 6.164 | 6.231 | 6.063 | 6.170 | 103,170 | -0.16(-2.55%) |
Feb 19, 2008 | 6.170 | 6.357 | 6.170 | 6.331 | 97,641 | +0.20(+3.29%) |
Feb 18, 2008 | 6.191 | 6.218 | 5.953 | 6.129 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.191 | 6.218 | 5.953 | 6.129 | 171,502 | -0.10(-1.63%) |
Feb 14, 2008 | 6.357 | 6.373 | 6.167 | 6.231 | 147,625 | -0.11(-1.73%) |
Feb 13, 2008 | 6.346 | 6.389 | 6.341 | 6.341 | 96,483 | +0.04(+0.65%) |
Feb 12, 2008 | 6.405 | 6.459 | 6.290 | 6.300 | 154,672 | -0.05(-0.77%) |
Feb 11, 2008 | 6.402 | 6.467 | 6.290 | 6.349 | 92,280 | +0.04(+0.64%) |
Feb 08, 2008 | 6.311 | 6.345 | 6.309 | 6.309 | 85,555 | +0.00(+0.00%) |
Feb 07, 2008 | 6.494 | 6.583 | 6.242 | 6.309 | 158,781 | -0.20(-3.04%) |
Feb 06, 2008 | 6.713 | 6.716 | 6.494 | 6.507 | 110,680 | -0.21(-3.11%) |
Feb 05, 2008 | 6.721 | 6.740 | 6.494 | 6.716 | 146,079 | -0.06(-0.83%) |
Feb 04, 2008 | 7.053 | 7.053 | 6.745 | 6.772 | 145,332 | -0.23(-3.29%) |
Feb 01, 2008 | 7.762 | 7.762 | 6.825 | 7.002 | 456,787 | -0.80(-10.26%) |
Jan 31, 2008 | 6.767 | 8.298 | 6.427 | 7.802 | 464,991 | +1.03(+15.24%) |
Jan 30, 2008 | 6.758 | 6.804 | 6.477 | 6.770 | 87,796 | +0.06(+0.85%) |
Jan 29, 2008 | 6.558 | 6.908 | 6.483 | 6.713 | 166,627 | +0.17(+2.66%) |
Jan 28, 2008 | 6.389 | 6.558 | 6.389 | 6.539 | 38,481 | +0.09(+1.37%) |
Jan 25, 2008 | 6.502 | 6.558 | 6.378 | 6.451 | 133,003 | -0.11(-1.63%) |
Jan 24, 2008 | 6.531 | 6.558 | 6.253 | 6.558 | 193,153 | +0.06(+0.86%) |
Jan 23, 2008 | 6.424 | 6.566 | 6.320 | 6.502 | 199,504 | -0.06(-0.86%) |
Jan 22, 2008 | 6.424 | 6.638 | 6.370 | 6.558 | 390,042 | -0.20(-2.97%) |
Jan 21, 2008 | 6.828 | 6.932 | 6.673 | 6.758 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.828 | 6.932 | 6.673 | 6.758 | 418,922 | -0.10(-1.41%) |
Jan 17, 2008 | 6.959 | 6.967 | 6.852 | 6.855 | 162,517 | -0.02(-0.35%) |
Jan 16, 2008 | 6.729 | 6.930 | 6.726 | 6.879 | 185,681 | -0.09(-1.31%) |
Jan 15, 2008 | 6.895 | 7.013 | 6.702 | 6.970 | 178,209 | +0.06(+0.93%) |
Jan 14, 2008 | 6.791 | 6.959 | 6.791 | 6.906 | 212,207 | +0.16(+2.38%) |
Jan 11, 2008 | 6.678 | 6.799 | 6.678 | 6.745 | 281,383 | +0.02(+0.36%) |
Jan 10, 2008 | 6.638 | 6.724 | 6.638 | 6.721 | 269,368 | +0.06(+0.97%) |
Jan 09, 2008 | 6.649 | 6.689 | 6.638 | 6.657 | 114,894 | +0.00(+0.00%) |
Jan 08, 2008 | 6.651 | 6.692 | 6.638 | 6.657 | 117,311 | +0.03(+0.53%) |
Jan 07, 2008 | 6.593 | 6.684 | 6.593 | 6.622 | 226,030 | +0.03(+0.49%) |
Jan 04, 2008 | 6.678 | 6.692 | 6.558 | 6.590 | 139,354 | -0.10(-1.52%) |
Jan 03, 2008 | 6.587 | 6.804 | 6.560 | 6.692 | 193,534 | +0.12(+1.87%) |
Jan 02, 2008 | 6.504 | 6.614 | 6.450 | 6.568 | 224,935 | +0.12(+1.87%) |
Jan 01, 2008 | 6.566 | 6.566 | 6.397 | 6.448 | 201,746 | +0.00(+0.00%) |
Dec 31, 2007 | 6.566 | 6.566 | 6.397 | 6.448 | 201,746 | -0.02(-0.25%) |
Dec 28, 2007 | 6.461 | 6.740 | 6.411 | 6.464 | 194,087 | +0.06(+0.88%) |
Dec 27, 2007 | 6.424 | 6.483 | 6.365 | 6.408 | 124,032 | -0.07(-1.07%) |
Dec 26, 2007 | 6.451 | 6.558 | 6.424 | 6.477 | 204,361 | +0.06(+0.96%) |
Dec 24, 2007 | 6.237 | 6.416 | 6.237 | 6.416 | 85,181 | +0.18(+2.83%) |
Dec 21, 2007 | 6.162 | 6.277 | 6.148 | 6.239 | 94,148 | +0.10(+1.70%) |
Dec 20, 2007 | 6.258 | 6.261 | 6.079 | 6.135 | 135,991 | -0.06(-0.95%) |
Dec 19, 2007 | 6.167 | 6.234 | 6.138 | 6.194 | 121,421 | +0.00(+0.00%) |
Dec 18, 2007 | 6.242 | 6.242 | 6.108 | 6.194 | 114,322 | -0.03(-0.52%) |
Dec 17, 2007 | 6.290 | 6.295 | 6.156 | 6.226 | 140,475 | -0.11(-1.73%) |
Dec 14, 2007 | 6.357 | 6.397 | 6.322 | 6.336 | 86,676 | -0.05(-0.75%) |
Dec 13, 2007 | 6.317 | 6.397 | 6.290 | 6.384 | 87,049 | +0.02(+0.25%) |
Dec 12, 2007 | 6.394 | 6.494 | 6.322 | 6.368 | 113,575 | +0.03(+0.55%) |
Dec 11, 2007 | 6.625 | 6.638 | 6.320 | 6.333 | 188,296 | -0.37(-5.47%) |
Dec 10, 2007 | 6.772 | 6.783 | 6.676 | 6.699 | 122,168 | -0.11(-1.62%) |
Dec 07, 2007 | 6.788 | 6.852 | 6.785 | 6.809 | 110,213 | +0.07(+1.11%) |
Dec 06, 2007 | 6.732 | 6.753 | 6.654 | 6.734 | 119,926 | +0.01(+0.16%) |
Dec 05, 2007 | 6.603 | 6.772 | 6.603 | 6.724 | 81,072 | +0.14(+2.20%) |
Dec 04, 2007 | 6.421 | 6.625 | 6.421 | 6.579 | 144,962 | +0.03(+0.41%) |