Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.471 | 7.471 | 7.323 | 7.382 | 899,079 | -0.12(-1.59%) |
Feb 28, 2008 | 7.573 | 7.573 | 7.424 | 7.501 | 207,392 | -0.07(-0.87%) |
Feb 27, 2008 | 7.525 | 7.590 | 7.483 | 7.567 | 358,728 | +0.05(+0.71%) |
Feb 26, 2008 | 7.406 | 7.584 | 7.400 | 7.513 | 515,490 | +0.10(+1.28%) |
Feb 25, 2008 | 7.456 | 7.471 | 7.340 | 7.418 | 256,462 | -0.02(-0.32%) |
Feb 22, 2008 | 7.477 | 7.477 | 7.269 | 7.442 | 300,922 | -0.05(-0.71%) |
Feb 21, 2008 | 7.471 | 7.519 | 7.442 | 7.495 | 431,098 | +0.02(+0.24%) |
Feb 20, 2008 | 7.346 | 7.489 | 7.346 | 7.477 | 414,653 | +0.12(+1.62%) |
Feb 19, 2008 | 7.346 | 7.382 | 7.323 | 7.358 | 275,793 | +0.04(+0.49%) |
Feb 18, 2008 | 7.323 | 7.382 | 7.263 | 7.323 | 339,377 | +0.00(+0.00%) |
Feb 15, 2008 | 7.323 | 7.382 | 7.263 | 7.323 | 339,377 | +0.00(+0.00%) |
Feb 14, 2008 | 7.376 | 7.382 | 7.299 | 7.323 | 297,292 | -0.01(-0.08%) |
Feb 13, 2008 | 7.358 | 7.382 | 7.215 | 7.328 | 413,529 | -0.02(-0.24%) |
Feb 12, 2008 | 7.281 | 7.382 | 7.281 | 7.346 | 533,974 | +0.08(+1.06%) |
Feb 11, 2008 | 6.918 | 7.424 | 6.918 | 7.269 | 1,398,259 | +0.40(+5.81%) |
Feb 08, 2008 | 6.852 | 6.918 | 6.781 | 6.870 | 327,714 | -0.02(-0.26%) |
Feb 07, 2008 | 6.953 | 7.084 | 6.805 | 6.888 | 413,545 | -0.10(-1.45%) |
Feb 06, 2008 | 7.114 | 7.126 | 6.900 | 6.989 | 376,568 | -0.13(-1.84%) |
Feb 05, 2008 | 7.144 | 7.144 | 6.995 | 7.120 | 387,102 | -0.05(-0.75%) |
Feb 04, 2008 | 7.156 | 7.197 | 7.061 | 7.174 | 514,032 | +0.02(+0.25%) |
Feb 01, 2008 | 7.126 | 7.269 | 7.084 | 7.156 | 930,861 | +0.05(+0.67%) |
Jan 31, 2008 | 6.959 | 7.108 | 6.959 | 7.108 | 478,067 | +0.14(+1.96%) |
Jan 30, 2008 | 6.983 | 7.055 | 6.930 | 6.971 | 704,310 | +0.00(+0.00%) |
Jan 29, 2008 | 6.840 | 7.025 | 6.793 | 6.971 | 658,231 | +0.17(+2.54%) |
Jan 28, 2008 | 6.715 | 6.811 | 6.668 | 6.799 | 543,420 | +0.06(+0.88%) |
Jan 25, 2008 | 6.668 | 6.805 | 6.656 | 6.739 | 327,713 | +0.09(+1.34%) |
Jan 24, 2008 | 6.620 | 6.703 | 6.525 | 6.650 | 877,822 | -0.05(-0.80%) |
Jan 23, 2008 | 6.424 | 6.751 | 6.382 | 6.703 | 1,121,253 | +0.14(+2.18%) |
Jan 22, 2008 | 6.239 | 6.590 | 6.209 | 6.560 | 860,535 | +0.08(+1.19%) |
Jan 21, 2008 | 6.507 | 6.537 | 6.304 | 6.483 | 1,028,890 | +0.00(+0.00%) |
Jan 18, 2008 | 6.507 | 6.537 | 6.304 | 6.483 | 1,028,890 | +0.02(+0.28%) |
Jan 17, 2008 | 6.370 | 6.525 | 6.370 | 6.465 | 635,652 | +0.10(+1.59%) |
Jan 16, 2008 | 6.430 | 6.471 | 6.334 | 6.364 | 1,037,954 | -0.11(-1.66%) |
Jan 15, 2008 | 6.483 | 6.525 | 6.435 | 6.471 | 843,741 | -0.07(-1.09%) |
Jan 14, 2008 | 6.691 | 6.691 | 6.501 | 6.543 | 650,254 | -0.13(-1.88%) |
Jan 11, 2008 | 6.715 | 6.739 | 6.590 | 6.668 | 422,409 | -0.08(-1.23%) |
Jan 10, 2008 | 6.703 | 6.763 | 6.549 | 6.751 | 834,045 | -0.01(-0.09%) |
Jan 09, 2008 | 6.745 | 6.769 | 6.578 | 6.757 | 920,936 | +0.06(+0.89%) |
Jan 08, 2008 | 6.816 | 6.888 | 6.686 | 6.697 | 603,819 | -0.13(-1.83%) |
Jan 07, 2008 | 6.757 | 6.852 | 6.757 | 6.822 | 1,610,513 | +0.07(+0.97%) |
Jan 04, 2008 | 6.906 | 6.906 | 6.697 | 6.757 | 788,942 | -0.19(-2.74%) |
Jan 03, 2008 | 7.102 | 7.102 | 6.900 | 6.947 | 997,469 | -0.10(-1.44%) |
Jan 02, 2008 | 7.084 | 7.120 | 6.995 | 7.049 | 491,816 | -0.06(-0.84%) |
Jan 01, 2008 | 7.102 | 7.162 | 7.049 | 7.108 | 542,503 | +0.00(+0.00%) |
Dec 31, 2007 | 7.102 | 7.162 | 7.049 | 7.108 | 542,503 | -0.07(-1.00%) |
Dec 28, 2007 | 7.203 | 7.221 | 7.144 | 7.180 | 177,832 | -0.02(-0.25%) |
Dec 27, 2007 | 7.186 | 7.257 | 7.174 | 7.197 | 148,397 | -0.04(-0.58%) |
Dec 26, 2007 | 7.186 | 7.263 | 7.168 | 7.239 | 254,304 | +0.02(+0.25%) |
Dec 24, 2007 | 7.257 | 7.269 | 7.215 | 7.221 | 72,657 | -0.04(-0.57%) |
Dec 21, 2007 | 7.239 | 7.263 | 7.108 | 7.263 | 429,704 | +0.08(+1.16%) |
Dec 20, 2007 | 7.084 | 7.263 | 6.995 | 7.180 | 641,680 | +0.09(+1.26%) |
Dec 19, 2007 | 7.174 | 7.192 | 7.007 | 7.090 | 717,015 | -0.07(-1.00%) |
Dec 18, 2007 | 7.275 | 7.275 | 6.894 | 7.162 | 1,441,844 | -0.15(-2.04%) |
Dec 17, 2007 | 7.340 | 7.394 | 7.233 | 7.311 | 562,109 | -0.07(-0.97%) |
Dec 14, 2007 | 7.388 | 7.442 | 7.203 | 7.382 | 1,097,597 | -0.06(-0.80%) |
Dec 13, 2007 | 7.561 | 7.579 | 7.400 | 7.442 | 1,020,050 | -0.18(-2.34%) |
Dec 12, 2007 | 7.698 | 7.739 | 7.567 | 7.620 | 980,428 | -0.02(-0.23%) |
Dec 11, 2007 | 7.656 | 7.709 | 7.590 | 7.638 | 468,236 | -0.01(-0.08%) |
Dec 10, 2007 | 7.537 | 7.739 | 7.507 | 7.644 | 1,015,580 | +0.08(+1.10%) |
Dec 07, 2007 | 7.549 | 7.650 | 7.531 | 7.561 | 632,386 | +0.03(+0.40%) |
Dec 06, 2007 | 7.352 | 7.596 | 7.346 | 7.531 | 702,874 | +0.14(+1.93%) |
Dec 05, 2007 | 7.317 | 7.412 | 7.293 | 7.388 | 923,324 | +0.11(+1.47%) |
Dec 04, 2007 | 7.323 | 7.370 | 7.263 | 7.281 | 435,764 | -0.05(-0.73%) |