Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.980 | 6.110 | 5.860 | 5.890 | 402,797 | -0.16(-2.65%) |
Feb 28, 2008 | 6.310 | 6.310 | 6.050 | 6.050 | 349,629 | -0.19(-3.04%) |
Feb 27, 2008 | 6.000 | 6.320 | 5.980 | 6.240 | 437,882 | +0.18(+2.97%) |
Feb 26, 2008 | 5.930 | 6.167 | 5.900 | 6.060 | 497,657 | +0.10(+1.68%) |
Feb 25, 2008 | 5.610 | 6.020 | 5.610 | 5.960 | 586,596 | +0.36(+6.43%) |
Feb 22, 2008 | 5.980 | 5.990 | 5.530 | 5.600 | 683,016 | -0.39(-6.51%) |
Feb 21, 2008 | 6.050 | 6.200 | 5.900 | 5.990 | 575,954 | -0.01(-0.17%) |
Feb 20, 2008 | 5.970 | 6.110 | 5.940 | 6.000 | 364,126 | +0.00(+0.00%) |
Feb 19, 2008 | 6.020 | 6.160 | 5.900 | 6.000 | 271,580 | +0.05(+0.84%) |
Feb 18, 2008 | 5.990 | 6.060 | 5.830 | 5.950 | 372,217 | +0.00(+0.00%) |
Feb 15, 2008 | 5.990 | 6.060 | 5.830 | 5.950 | 372,217 | -0.05(-0.83%) |
Feb 14, 2008 | 6.280 | 6.290 | 5.970 | 6.000 | 533,139 | -0.24(-3.85%) |
Feb 13, 2008 | 6.270 | 6.380 | 6.120 | 6.240 | 568,360 | +0.04(+0.65%) |
Feb 12, 2008 | 6.010 | 6.200 | 5.940 | 6.200 | 849,375 | +0.20(+3.33%) |
Feb 11, 2008 | 5.880 | 6.030 | 5.880 | 6.000 | 564,732 | +0.10(+1.69%) |
Feb 08, 2008 | 5.970 | 6.100 | 5.900 | 5.900 | 492,826 | -0.07(-1.17%) |
Feb 07, 2008 | 5.860 | 6.120 | 5.860 | 5.970 | 592,872 | +0.07(+1.19%) |
Feb 06, 2008 | 5.990 | 6.180 | 5.860 | 5.900 | 1,123,573 | -0.05(-0.84%) |
Feb 05, 2008 | 5.880 | 6.040 | 5.830 | 5.950 | 636,509 | -0.09(-1.49%) |
Feb 04, 2008 | 5.750 | 6.040 | 5.670 | 6.040 | 682,323 | +0.47(+8.44%) |
Feb 01, 2008 | 6.070 | 6.120 | 5.390 | 5.570 | 1,308,509 | -0.49(-8.09%) |
Jan 31, 2008 | 5.940 | 6.120 | 5.930 | 6.060 | 528,902 | +0.01(+0.17%) |
Jan 30, 2008 | 6.030 | 6.300 | 6.020 | 6.050 | 437,876 | -0.01(-0.17%) |
Jan 29, 2008 | 6.340 | 6.450 | 6.010 | 6.060 | 667,348 | -0.23(-3.66%) |
Jan 28, 2008 | 6.060 | 6.550 | 6.050 | 6.290 | 1,008,504 | +0.24(+3.97%) |
Jan 25, 2008 | 6.020 | 6.100 | 5.920 | 6.050 | 375,957 | +0.09(+1.51%) |
Jan 24, 2008 | 5.990 | 6.040 | 5.830 | 5.960 | 430,573 | +0.02(+0.34%) |
Jan 23, 2008 | 6.160 | 6.160 | 5.550 | 5.940 | 1,123,903 | -0.24(-3.88%) |
Jan 22, 2008 | 5.850 | 6.250 | 5.730 | 6.180 | 602,783 | +0.19(+3.17%) |
Jan 21, 2008 | 6.030 | 6.100 | 5.820 | 5.990 | 625,361 | +0.00(+0.00%) |
Jan 18, 2008 | 6.030 | 6.100 | 5.820 | 5.990 | 625,361 | +0.08(+1.35%) |
Jan 17, 2008 | 6.000 | 6.020 | 5.730 | 5.910 | 500,655 | -0.09(-1.50%) |
Jan 16, 2008 | 5.890 | 6.100 | 5.860 | 6.000 | 578,811 | +0.12(+2.04%) |
Jan 15, 2008 | 5.880 | 5.940 | 5.590 | 5.880 | 691,736 | -0.13(-2.16%) |
Jan 14, 2008 | 5.670 | 6.070 | 5.610 | 6.010 | 719,034 | +0.40(+7.13%) |
Jan 11, 2008 | 5.310 | 5.710 | 5.310 | 5.610 | 756,446 | +0.30(+5.65%) |
Jan 10, 2008 | 5.290 | 5.350 | 5.190 | 5.310 | 435,661 | -0.05(-0.93%) |
Jan 09, 2008 | 5.100 | 5.380 | 5.100 | 5.360 | 490,114 | +0.21(+4.08%) |
Jan 08, 2008 | 5.120 | 5.370 | 5.120 | 5.150 | 524,517 | +0.04(+0.78%) |
Jan 07, 2008 | 5.190 | 5.310 | 5.090 | 5.110 | 483,395 | -0.05(-0.97%) |
Jan 04, 2008 | 5.210 | 5.380 | 5.150 | 5.160 | 391,695 | -0.10(-1.90%) |
Jan 03, 2008 | 5.180 | 5.380 | 5.150 | 5.260 | 539,858 | +0.22(+4.37%) |
Jan 02, 2008 | 5.130 | 5.359 | 5.010 | 5.040 | 480,280 | -0.14(-2.70%) |
Jan 01, 2008 | 5.120 | 5.280 | 5.040 | 5.180 | 398,647 | +0.00(+0.00%) |
Dec 31, 2007 | 5.120 | 5.280 | 5.040 | 5.180 | 398,647 | +0.01(+0.19%) |
Dec 28, 2007 | 5.360 | 5.490 | 5.160 | 5.170 | 332,367 | -0.11(-2.08%) |
Dec 27, 2007 | 5.550 | 5.630 | 5.280 | 5.280 | 313,416 | -0.26(-4.69%) |
Dec 26, 2007 | 5.540 | 5.580 | 5.500 | 5.540 | 191,033 | -0.06(-1.07%) |
Dec 24, 2007 | 5.410 | 5.710 | 5.400 | 5.600 | 247,918 | +0.14(+2.56%) |
Dec 21, 2007 | 5.490 | 5.510 | 5.430 | 5.460 | 641,651 | +0.08(+1.49%) |
Dec 20, 2007 | 5.430 | 5.430 | 5.350 | 5.380 | 191,651 | +0.02(+0.37%) |
Dec 19, 2007 | 5.370 | 5.400 | 5.340 | 5.360 | 303,638 | +0.00(+0.00%) |
Dec 18, 2007 | 5.360 | 5.410 | 5.300 | 5.360 | 335,173 | +0.10(+1.90%) |
Dec 17, 2007 | 5.310 | 5.450 | 5.260 | 5.260 | 336,092 | -0.09(-1.68%) |
Dec 14, 2007 | 5.250 | 5.540 | 5.240 | 5.350 | 539,976 | -0.13(-2.37%) |
Dec 13, 2007 | 5.520 | 5.590 | 5.350 | 5.480 | 1,424,390 | -0.12(-2.14%) |
Dec 12, 2007 | 5.630 | 5.690 | 5.530 | 5.600 | 474,998 | +0.13(+2.38%) |
Dec 11, 2007 | 5.780 | 5.780 | 5.450 | 5.470 | 504,133 | -0.21(-3.70%) |
Dec 10, 2007 | 5.700 | 5.730 | 5.640 | 5.680 | 383,394 | +0.02(+0.35%) |
Dec 07, 2007 | 5.710 | 5.730 | 5.500 | 5.660 | 375,250 | -0.06(-1.05%) |
Dec 06, 2007 | 5.750 | 5.760 | 5.550 | 5.720 | 584,543 | +0.00(+0.00%) |
Dec 05, 2007 | 5.780 | 5.820 | 5.670 | 5.720 | 506,499 | +0.05(+0.88%) |
Dec 04, 2007 | 5.600 | 5.720 | 5.570 | 5.670 | 471,389 | +0.03(+0.53%) |