Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.082 | 6.130 | 5.981 | 6.095 | 392,221 | -0.03(-0.43%) |
Feb 28, 2008 | 6.283 | 6.292 | 6.104 | 6.121 | 592,498 | -0.20(-3.12%) |
Feb 27, 2008 | 6.366 | 6.397 | 6.301 | 6.318 | 290,706 | -0.07(-1.10%) |
Feb 26, 2008 | 6.471 | 6.476 | 6.349 | 6.388 | 324,531 | -0.05(-0.75%) |
Feb 25, 2008 | 6.406 | 6.471 | 6.331 | 6.436 | 326,761 | +0.15(+2.44%) |
Feb 22, 2008 | 6.345 | 6.423 | 6.213 | 6.283 | 419,120 | -0.13(-1.98%) |
Feb 21, 2008 | 6.555 | 6.576 | 6.410 | 6.410 | 268,195 | -0.12(-1.81%) |
Feb 20, 2008 | 6.664 | 6.716 | 6.520 | 6.528 | 399,036 | -0.14(-2.10%) |
Feb 19, 2008 | 6.843 | 6.843 | 6.595 | 6.668 | 399,984 | +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 | 847,565 | +0.08(+1.22%) |
Feb 14, 2008 | 6.861 | 6.871 | 6.419 | 6.436 | 1,083,961 | -0.40(-5.89%) |
Feb 13, 2008 | 6.953 | 6.957 | 6.826 | 6.839 | 752,222 | -0.04(-0.57%) |
Feb 12, 2008 | 6.738 | 6.953 | 6.738 | 6.878 | 681,625 | +0.18(+2.61%) |
Feb 11, 2008 | 6.712 | 6.725 | 6.690 | 6.703 | 177,806 | -0.01(-0.13%) |
Feb 08, 2008 | 6.668 | 6.725 | 6.658 | 6.712 | 195,232 | +0.04(+0.52%) |
Feb 07, 2008 | 6.651 | 6.712 | 6.633 | 6.677 | 172,246 | +0.01(+0.20%) |
Feb 06, 2008 | 6.712 | 6.716 | 6.664 | 6.664 | 129,442 | -0.02(-0.26%) |
Feb 05, 2008 | 6.660 | 6.725 | 6.607 | 6.681 | 206,374 | +0.04(+0.66%) |
Feb 04, 2008 | 6.633 | 6.655 | 6.590 | 6.638 | 208,888 | +0.03(+0.40%) |
Feb 01, 2008 | 6.638 | 6.638 | 6.576 | 6.611 | 187,405 | +0.03(+0.40%) |
Jan 31, 2008 | 6.603 | 6.616 | 6.568 | 6.585 | 194,718 | -0.02(-0.27%) |
Jan 30, 2008 | 6.607 | 6.620 | 6.585 | 6.603 | 267,166 | +0.00(+0.07%) |
Jan 29, 2008 | 6.563 | 6.598 | 6.550 | 6.598 | 261,681 | +0.03(+0.52%) |
Jan 28, 2008 | 6.541 | 6.585 | 6.524 | 6.564 | 247,740 | -0.00(-0.05%) |
Jan 25, 2008 | 6.550 | 6.572 | 6.520 | 6.568 | 96,216 | -0.00(-0.07%) |
Jan 24, 2008 | 6.633 | 6.633 | 6.541 | 6.572 | 323,155 | +0.03(+0.40%) |
Jan 23, 2008 | 6.419 | 6.576 | 6.419 | 6.546 | 226,714 | +0.13(+1.98%) |
Jan 22, 2008 | 6.345 | 6.454 | 6.261 | 6.419 | 400,910 | +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 | 362,240 | -0.05(-0.74%) |
Jan 17, 2008 | 6.555 | 6.555 | 6.432 | 6.467 | 306,476 | -0.07(-1.00%) |
Jan 16, 2008 | 6.493 | 6.550 | 6.493 | 6.533 | 347,131 | +0.07(+1.15%) |
Jan 15, 2008 | 6.441 | 6.488 | 6.432 | 6.458 | 215,516 | +0.02(+0.27%) |
Jan 14, 2008 | 6.423 | 6.450 | 6.393 | 6.441 | 349,831 | +0.04(+0.62%) |
Jan 11, 2008 | 6.436 | 6.436 | 6.383 | 6.401 | 354,470 | +0.01(+0.21%) |
Jan 10, 2008 | 6.366 | 6.397 | 6.336 | 6.388 | 282,707 | +0.03(+0.41%) |
Jan 09, 2008 | 6.358 | 6.651 | 6.323 | 6.362 | 671,082 | +0.05(+0.83%) |
Jan 08, 2008 | 6.301 | 6.362 | 6.301 | 6.310 | 264,650 | +0.01(+0.14%) |
Jan 07, 2008 | 6.340 | 6.340 | 6.257 | 6.301 | 321,103 | +0.04(+0.63%) |
Jan 04, 2008 | 6.266 | 6.323 | 6.235 | 6.261 | 311,369 | -0.01(-0.14%) |
Jan 03, 2008 | 6.104 | 6.270 | 6.104 | 6.270 | 356,319 | +0.17(+2.86%) |
Jan 02, 2008 | 6.056 | 6.117 | 6.008 | 6.096 | 297,910 | +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 | 777,990 | +0.12(+1.99%) |
Dec 28, 2007 | 5.863 | 5.929 | 5.859 | 5.894 | 731,831 | +0.03(+0.52%) |
Dec 27, 2007 | 5.938 | 5.964 | 5.859 | 5.863 | 678,926 | -0.06(-1.03%) |
Dec 26, 2007 | 5.990 | 6.008 | 5.916 | 5.924 | 728,367 | -0.05(-0.81%) |
Dec 24, 2007 | 5.951 | 5.994 | 5.911 | 5.973 | 278,594 | +0.01(+0.22%) |
Dec 21, 2007 | 5.933 | 5.977 | 5.929 | 5.959 | 456,172 | +0.00(+0.00%) |
Dec 20, 2007 | 5.977 | 5.994 | 5.920 | 5.959 | 720,699 | -0.02(-0.37%) |
Dec 19, 2007 | 6.029 | 6.104 | 5.981 | 5.981 | 588,041 | -0.05(-0.87%) |
Dec 18, 2007 | 6.060 | 6.060 | 6.016 | 6.034 | 752,821 | -0.06(-1.05%) |
Dec 17, 2007 | 6.213 | 6.213 | 6.069 | 6.098 | 731,338 | -0.10(-1.64%) |
Dec 14, 2007 | 6.345 | 6.362 | 6.174 | 6.200 | 604,953 | -0.16(-2.54%) |
Dec 13, 2007 | 6.489 | 6.489 | 6.310 | 6.362 | 480,169 | -0.13(-1.96%) |
Dec 12, 2007 | 6.555 | 6.555 | 6.441 | 6.489 | 200,432 | -0.06(-0.87%) |
Dec 11, 2007 | 6.493 | 6.572 | 6.493 | 6.546 | 265,795 | +0.04(+0.61%) |
Dec 10, 2007 | 6.528 | 6.546 | 6.450 | 6.506 | 247,512 | -0.04(-0.67%) |
Dec 07, 2007 | 6.506 | 6.585 | 6.506 | 6.550 | 137,125 | +0.01(+0.13%) |
Dec 06, 2007 | 6.550 | 6.568 | 6.458 | 6.541 | 221,229 | -0.07(-0.99%) |
Dec 05, 2007 | 6.541 | 6.607 | 6.498 | 6.607 | 317,674 | +0.07(+1.00%) |
Dec 04, 2007 | 6.393 | 6.541 | 6.393 | 6.541 | 198,146 | +0.12(+1.84%) |