Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.425 | 5.544 | 5.288 | 5.315 | 600,240 | -0.18(-3.33%) |
Feb 28, 2008 | 5.498 | 5.599 | 5.352 | 5.498 | 668,607 | -0.04(-0.66%) |
Feb 27, 2008 | 5.388 | 5.535 | 5.343 | 5.535 | 592,110 | +0.08(+1.51%) |
Feb 26, 2008 | 5.517 | 5.654 | 5.297 | 5.452 | 535,911 | -0.09(-1.65%) |
Feb 25, 2008 | 5.178 | 5.553 | 5.031 | 5.544 | 564,065 | +0.38(+7.27%) |
Feb 22, 2008 | 5.315 | 5.425 | 5.040 | 5.168 | 388,792 | -0.17(-3.26%) |
Feb 21, 2008 | 5.269 | 5.608 | 5.187 | 5.343 | 415,656 | +0.15(+2.82%) |
Feb 20, 2008 | 5.572 | 5.636 | 5.123 | 5.196 | 363,385 | -0.38(-6.74%) |
Feb 19, 2008 | 5.498 | 5.782 | 5.407 | 5.572 | 187,912 | +0.14(+2.53%) |
Feb 18, 2008 | 5.636 | 5.654 | 5.361 | 5.434 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.636 | 5.654 | 5.361 | 5.434 | 379,863 | -0.26(-4.51%) |
Feb 14, 2008 | 5.892 | 5.920 | 5.608 | 5.691 | 322,354 | -0.17(-2.97%) |
Feb 13, 2008 | 5.984 | 6.158 | 5.801 | 5.865 | 208,646 | -0.04(-0.62%) |
Feb 12, 2008 | 5.975 | 6.021 | 5.837 | 5.902 | 174,381 | -0.03(-0.46%) |
Feb 11, 2008 | 6.002 | 6.048 | 5.856 | 5.929 | 211,811 | -0.05(-0.92%) |
Feb 08, 2008 | 6.332 | 6.332 | 5.956 | 5.984 | 250,463 | -0.35(-5.50%) |
Feb 07, 2008 | 6.204 | 6.387 | 6.167 | 6.332 | 148,191 | +0.11(+1.77%) |
Feb 06, 2008 | 6.332 | 6.543 | 6.195 | 6.222 | 194,503 | -0.03(-0.44%) |
Feb 05, 2008 | 6.598 | 6.653 | 6.222 | 6.250 | 215,084 | -0.52(-7.71%) |
Feb 04, 2008 | 6.955 | 6.974 | 6.607 | 6.772 | 168,706 | -0.23(-3.27%) |
Feb 01, 2008 | 7.047 | 7.084 | 6.396 | 7.001 | 411,400 | +0.08(+1.19%) |
Jan 31, 2008 | 6.598 | 7.038 | 6.515 | 6.919 | 255,351 | +0.26(+3.85%) |
Jan 30, 2008 | 6.928 | 7.056 | 6.662 | 6.662 | 195,551 | -0.35(-4.97%) |
Jan 29, 2008 | 7.230 | 7.249 | 6.818 | 7.010 | 93,738 | -0.19(-2.67%) |
Jan 28, 2008 | 7.194 | 7.285 | 6.974 | 7.203 | 209,733 | -0.02(-0.25%) |
Jan 25, 2008 | 7.294 | 7.459 | 6.937 | 7.221 | 221,741 | +0.05(+0.77%) |
Jan 24, 2008 | 7.148 | 7.249 | 6.827 | 7.166 | 355,637 | -0.05(-0.76%) |
Jan 23, 2008 | 6.204 | 7.267 | 5.956 | 7.221 | 410,661 | +0.85(+13.38%) |
Jan 22, 2008 | 6.231 | 6.845 | 6.231 | 6.369 | 162,623 | -0.12(-1.84%) |
Jan 21, 2008 | 6.534 | 6.644 | 6.204 | 6.488 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.534 | 6.644 | 6.204 | 6.488 | 214,211 | -0.16(-2.34%) |
Jan 17, 2008 | 6.818 | 6.919 | 6.424 | 6.644 | 252,359 | -0.12(-1.76%) |
Jan 16, 2008 | 6.497 | 7.212 | 6.497 | 6.763 | 275,649 | +0.27(+4.09%) |
Jan 15, 2008 | 6.305 | 6.635 | 6.167 | 6.497 | 220,431 | +0.13(+2.01%) |
Jan 14, 2008 | 6.296 | 6.515 | 6.140 | 6.369 | 224,469 | +0.07(+1.16%) |
Jan 11, 2008 | 6.598 | 6.726 | 6.296 | 6.296 | 170,671 | -0.34(-5.11%) |
Jan 10, 2008 | 6.433 | 6.754 | 6.222 | 6.635 | 209,301 | +0.14(+2.12%) |
Jan 09, 2008 | 6.204 | 6.552 | 6.195 | 6.497 | 225,779 | +0.23(+3.65%) |
Jan 08, 2008 | 6.616 | 6.745 | 6.231 | 6.268 | 246,621 | -0.33(-5.00%) |
Jan 07, 2008 | 6.790 | 6.800 | 6.378 | 6.598 | 327,483 | -0.15(-2.17%) |
Jan 04, 2008 | 6.671 | 6.781 | 6.433 | 6.745 | 407,035 | +0.00(+0.00%) |
Jan 03, 2008 | 6.910 | 6.928 | 6.745 | 6.745 | 161,504 | -0.08(-1.21%) |
Jan 02, 2008 | 7.349 | 7.560 | 6.818 | 6.827 | 530,673 | -0.52(-7.11%) |
Jan 01, 2008 | 7.459 | 7.615 | 7.239 | 7.349 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.459 | 7.615 | 7.239 | 7.349 | 234,197 | -0.16(-2.20%) |
Dec 28, 2007 | 7.707 | 7.872 | 7.478 | 7.514 | 183,875 | -0.27(-3.53%) |
Dec 27, 2007 | 8.257 | 8.394 | 7.753 | 7.789 | 153,647 | -0.50(-6.08%) |
Dec 26, 2007 | 8.367 | 8.577 | 8.137 | 8.293 | 171,544 | -0.26(-3.00%) |
Dec 24, 2007 | 8.046 | 8.641 | 8.046 | 8.550 | 82,007 | +0.39(+4.83%) |
Dec 21, 2007 | 8.669 | 8.779 | 8.101 | 8.156 | 763,982 | -0.34(-3.99%) |
Dec 20, 2007 | 8.110 | 8.495 | 7.936 | 8.495 | 213,557 | +0.51(+6.43%) |
Dec 19, 2007 | 7.908 | 8.018 | 7.771 | 7.982 | 178,418 | +0.07(+0.93%) |
Dec 18, 2007 | 7.404 | 7.927 | 7.212 | 7.908 | 189,658 | +0.58(+7.87%) |
Dec 17, 2007 | 7.588 | 7.643 | 7.331 | 7.331 | 150,482 | -0.34(-4.42%) |
Dec 14, 2007 | 7.533 | 7.899 | 7.359 | 7.670 | 144,044 | -0.02(-0.24%) |
Dec 13, 2007 | 7.331 | 7.753 | 7.294 | 7.688 | 204,717 | +0.29(+3.97%) |
Dec 12, 2007 | 7.533 | 7.780 | 7.304 | 7.395 | 156,554 | +0.05(+0.75%) |
Dec 11, 2007 | 7.487 | 7.707 | 7.157 | 7.340 | 355,637 | -0.15(-1.96%) |
Dec 10, 2007 | 7.533 | 7.633 | 7.414 | 7.487 | 125,602 | -0.05(-0.61%) |
Dec 07, 2007 | 7.459 | 7.707 | 7.285 | 7.533 | 146,990 | +0.12(+1.61%) |
Dec 06, 2007 | 7.111 | 7.524 | 7.111 | 7.414 | 511,358 | +0.30(+4.25%) |
Dec 05, 2007 | 7.047 | 7.249 | 6.699 | 7.111 | 530,782 | +0.21(+3.05%) |
Dec 04, 2007 | 7.340 | 7.395 | 6.873 | 6.900 | 412,273 | -0.57(-7.61%) |