Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.786 | 6.904 | 6.663 | 6.825 | 528,914 | -0.09(-1.33%) |
Feb 28, 2008 | 7.122 | 7.127 | 6.882 | 6.917 | 263,206 | -0.27(-3.77%) |
Feb 27, 2008 | 7.354 | 7.354 | 7.105 | 7.188 | 582,776 | -0.26(-3.47%) |
Feb 26, 2008 | 7.039 | 7.516 | 7.039 | 7.446 | 980,740 | +0.35(+4.87%) |
Feb 25, 2008 | 6.969 | 7.131 | 6.816 | 7.101 | 409,300 | +0.15(+2.14%) |
Feb 22, 2008 | 7.044 | 7.079 | 6.711 | 6.952 | 709,245 | -0.09(-1.30%) |
Feb 21, 2008 | 7.179 | 7.376 | 7.000 | 7.044 | 422,125 | -0.07(-0.98%) |
Feb 20, 2008 | 6.624 | 7.166 | 6.624 | 7.114 | 449,206 | +0.40(+5.93%) |
Feb 19, 2008 | 6.847 | 7.039 | 6.593 | 6.716 | 258,587 | +0.00(+0.07%) |
Feb 18, 2008 | 6.628 | 6.711 | 6.549 | 6.711 | 323,970 | +0.00(+0.00%) |
Feb 15, 2008 | 6.628 | 6.711 | 6.549 | 6.711 | 323,970 | +0.04(+0.52%) |
Feb 14, 2008 | 7.136 | 7.157 | 6.650 | 6.676 | 522,091 | -0.43(-6.03%) |
Feb 13, 2008 | 7.131 | 7.241 | 6.947 | 7.105 | 273,314 | +0.06(+0.81%) |
Feb 12, 2008 | 6.733 | 7.232 | 6.729 | 7.048 | 775,665 | +0.39(+5.85%) |
Feb 11, 2008 | 6.742 | 7.010 | 6.580 | 6.659 | 368,761 | -0.10(-1.55%) |
Feb 08, 2008 | 7.153 | 7.201 | 6.694 | 6.764 | 502,902 | -0.45(-6.25%) |
Feb 07, 2008 | 6.912 | 7.241 | 6.912 | 7.214 | 486,214 | +0.24(+3.45%) |
Feb 06, 2008 | 7.232 | 7.293 | 6.974 | 6.974 | 297,759 | -0.18(-2.57%) |
Feb 05, 2008 | 6.943 | 7.254 | 6.943 | 7.157 | 450,744 | +0.06(+0.80%) |
Feb 04, 2008 | 7.359 | 7.359 | 7.057 | 7.101 | 261,332 | -0.29(-3.96%) |
Feb 01, 2008 | 7.311 | 7.564 | 7.114 | 7.394 | 446,783 | +0.13(+1.75%) |
Jan 31, 2008 | 6.777 | 7.416 | 6.759 | 7.267 | 603,736 | +0.36(+5.26%) |
Jan 30, 2008 | 6.755 | 7.136 | 6.707 | 6.904 | 412,399 | +0.08(+1.15%) |
Jan 29, 2008 | 6.562 | 6.891 | 6.475 | 6.825 | 377,455 | +0.32(+4.91%) |
Jan 28, 2008 | 6.598 | 6.611 | 6.287 | 6.506 | 416,539 | -0.09(-1.39%) |
Jan 25, 2008 | 6.602 | 6.681 | 6.484 | 6.598 | 500,511 | +0.15(+2.31%) |
Jan 24, 2008 | 6.659 | 6.659 | 6.317 | 6.449 | 762,932 | -0.18(-2.77%) |
Jan 23, 2008 | 6.160 | 6.886 | 6.160 | 6.633 | 863,789 | +0.32(+5.13%) |
Jan 22, 2008 | 6.186 | 6.541 | 5.915 | 6.309 | 945,745 | -0.16(-2.50%) |
Jan 21, 2008 | 6.409 | 6.541 | 6.366 | 6.471 | 682,552 | +0.00(+0.00%) |
Jan 18, 2008 | 6.409 | 6.541 | 6.366 | 6.471 | 682,552 | +0.10(+1.58%) |
Jan 17, 2008 | 6.641 | 6.641 | 6.247 | 6.370 | 887,403 | -0.17(-2.67%) |
Jan 16, 2008 | 6.392 | 6.742 | 6.383 | 6.545 | 1,219,423 | +0.07(+1.01%) |
Jan 15, 2008 | 6.589 | 6.624 | 6.392 | 6.479 | 1,000,945 | -0.21(-3.20%) |
Jan 14, 2008 | 6.676 | 6.878 | 6.615 | 6.694 | 1,175,588 | -0.00(-0.07%) |
Jan 11, 2008 | 7.066 | 7.249 | 6.681 | 6.698 | 1,026,543 | -0.42(-5.96%) |
Jan 10, 2008 | 6.895 | 7.302 | 6.869 | 7.122 | 674,573 | +0.12(+1.75%) |
Jan 09, 2008 | 7.144 | 7.228 | 6.619 | 7.000 | 1,108,879 | -0.18(-2.56%) |
Jan 08, 2008 | 7.560 | 7.713 | 7.140 | 7.184 | 807,357 | -0.34(-4.53%) |
Jan 07, 2008 | 7.700 | 7.700 | 7.424 | 7.525 | 994,941 | -0.07(-0.92%) |
Jan 04, 2008 | 8.037 | 8.277 | 7.591 | 7.595 | 426,242 | -0.54(-6.67%) |
Jan 03, 2008 | 8.391 | 8.501 | 7.967 | 8.137 | 887,412 | -0.17(-2.00%) |
Jan 02, 2008 | 8.247 | 8.474 | 8.019 | 8.304 | 1,326,385 | +0.04(+0.53%) |
Jan 01, 2008 | 8.317 | 8.418 | 8.207 | 8.260 | 1,154,397 | +0.00(+0.00%) |
Dec 31, 2007 | 8.317 | 8.418 | 8.207 | 8.260 | 1,154,397 | -0.11(-1.36%) |
Dec 28, 2007 | 8.418 | 8.544 | 8.356 | 8.374 | 963,681 | -0.06(-0.67%) |
Dec 27, 2007 | 8.579 | 8.662 | 8.422 | 8.431 | 406,701 | -0.24(-2.73%) |
Dec 26, 2007 | 8.588 | 8.803 | 8.479 | 8.667 | 404,904 | +0.03(+0.35%) |
Dec 24, 2007 | 8.488 | 8.641 | 8.466 | 8.636 | 152,011 | +0.18(+2.17%) |
Dec 21, 2007 | 8.540 | 8.667 | 8.435 | 8.453 | 939,323 | +0.04(+0.47%) |
Dec 20, 2007 | 8.256 | 8.413 | 8.137 | 8.413 | 922,077 | +0.26(+3.22%) |
Dec 19, 2007 | 8.116 | 8.221 | 8.089 | 8.151 | 460,034 | +0.02(+0.22%) |
Dec 18, 2007 | 8.216 | 8.247 | 8.072 | 8.133 | 678,552 | +0.08(+0.98%) |
Dec 17, 2007 | 8.085 | 8.203 | 7.976 | 8.054 | 352,980 | -0.14(-1.76%) |
Dec 14, 2007 | 8.124 | 8.321 | 7.984 | 8.199 | 497,346 | -0.08(-1.00%) |
Dec 13, 2007 | 8.168 | 8.378 | 8.081 | 8.282 | 736,621 | +0.04(+0.53%) |
Dec 12, 2007 | 8.063 | 8.361 | 7.984 | 8.238 | 847,062 | +0.40(+5.14%) |
Dec 11, 2007 | 7.949 | 8.352 | 7.818 | 7.836 | 686,859 | -0.07(-0.83%) |
Dec 10, 2007 | 7.612 | 8.028 | 7.612 | 7.901 | 525,492 | +0.22(+2.91%) |
Dec 07, 2007 | 7.564 | 7.704 | 7.420 | 7.678 | 419,551 | +0.17(+2.21%) |
Dec 06, 2007 | 7.249 | 7.525 | 7.140 | 7.512 | 675,332 | +0.26(+3.62%) |
Dec 05, 2007 | 7.359 | 7.411 | 7.219 | 7.249 | 760,248 | +0.01(+0.18%) |
Dec 04, 2007 | 7.337 | 7.508 | 7.210 | 7.236 | 399,222 | -0.15(-2.07%) |