Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.001 | 6.023 | 5.953 | 5.953 | 82,936 | -0.09(-1.45%) |
Feb 28, 2008 | 6.092 | 6.092 | 6.014 | 6.041 | 108,926 | -0.06(-1.04%) |
Feb 27, 2008 | 6.068 | 6.149 | 6.068 | 6.104 | 36,833 | +0.03(+0.45%) |
Feb 26, 2008 | 5.986 | 6.180 | 5.986 | 6.077 | 75,818 | +0.06(+0.95%) |
Feb 25, 2008 | 5.908 | 6.023 | 5.908 | 6.020 | 80,605 | +0.11(+1.89%) |
Feb 22, 2008 | 5.899 | 5.941 | 5.802 | 5.908 | 105,615 | +0.02(+0.41%) |
Feb 21, 2008 | 5.983 | 6.029 | 5.866 | 5.884 | 80,784 | -0.05(-0.81%) |
Feb 20, 2008 | 5.887 | 5.968 | 5.820 | 5.932 | 82,108 | -0.01(-0.20%) |
Feb 19, 2008 | 6.080 | 6.083 | 5.941 | 5.944 | 59,926 | -0.01(-0.15%) |
Feb 18, 2008 | 5.899 | 5.953 | 5.832 | 5.953 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.899 | 5.953 | 5.832 | 5.953 | 78,135 | +0.03(+0.51%) |
Feb 14, 2008 | 6.098 | 6.125 | 5.923 | 5.923 | 145,014 | -0.14(-2.24%) |
Feb 13, 2008 | 6.056 | 6.086 | 6.014 | 6.059 | 36,584 | +0.05(+0.85%) |
Feb 12, 2008 | 5.986 | 6.077 | 5.977 | 6.008 | 49,662 | +0.07(+1.17%) |
Feb 11, 2008 | 5.953 | 5.971 | 5.923 | 5.938 | 49,993 | -0.03(-0.46%) |
Feb 08, 2008 | 5.971 | 5.986 | 5.953 | 5.965 | 26,817 | -0.02(-0.35%) |
Feb 07, 2008 | 5.965 | 6.068 | 5.935 | 5.986 | 64,892 | -0.02(-0.35%) |
Feb 06, 2008 | 6.113 | 6.131 | 6.008 | 6.008 | 73,500 | -0.10(-1.58%) |
Feb 05, 2008 | 6.261 | 6.261 | 6.104 | 6.104 | 80,609 | -0.23(-3.67%) |
Feb 04, 2008 | 6.346 | 6.352 | 6.285 | 6.337 | 51,649 | -0.02(-0.24%) |
Feb 01, 2008 | 6.310 | 6.723 | 6.294 | 6.352 | 71,845 | +0.07(+1.15%) |
Jan 31, 2008 | 6.125 | 6.349 | 6.116 | 6.279 | 85,750 | +0.08(+1.22%) |
Jan 30, 2008 | 6.113 | 6.276 | 6.092 | 6.204 | 106,278 | +0.07(+1.18%) |
Jan 29, 2008 | 6.134 | 6.159 | 6.107 | 6.131 | 49,268 | +0.03(+0.54%) |
Jan 28, 2008 | 5.968 | 6.104 | 5.965 | 6.098 | 115,879 | +0.08(+1.25%) |
Jan 25, 2008 | 6.107 | 6.122 | 5.980 | 6.023 | 241,479 | +0.01(+0.10%) |
Jan 24, 2008 | 5.980 | 6.050 | 5.938 | 6.017 | 88,068 | +0.13(+2.15%) |
Jan 23, 2008 | 5.630 | 5.911 | 5.573 | 5.890 | 120,183 | +0.11(+1.99%) |
Jan 22, 2008 | 5.642 | 5.847 | 5.624 | 5.775 | 108,264 | -0.15(-2.50%) |
Jan 21, 2008 | 5.983 | 6.113 | 5.890 | 5.923 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.983 | 6.113 | 5.890 | 5.923 | 121,176 | -0.02(-0.41%) |
Jan 17, 2008 | 6.216 | 6.255 | 5.938 | 5.947 | 205,934 | -0.26(-4.14%) |
Jan 16, 2008 | 6.255 | 6.255 | 6.149 | 6.204 | 90,717 | -0.09(-1.49%) |
Jan 15, 2008 | 6.349 | 6.349 | 6.270 | 6.297 | 81,777 | -0.10(-1.51%) |
Jan 14, 2008 | 6.394 | 6.412 | 6.322 | 6.394 | 97,338 | +0.06(+0.91%) |
Jan 11, 2008 | 6.331 | 6.388 | 6.331 | 6.337 | 39,690 | -0.11(-1.73%) |
Jan 10, 2008 | 6.282 | 6.449 | 6.246 | 6.449 | 205,603 | +0.05(+0.76%) |
Jan 09, 2008 | 6.473 | 6.524 | 6.400 | 6.400 | 48,272 | -0.13(-2.03%) |
Jan 08, 2008 | 6.696 | 6.708 | 6.521 | 6.533 | 56,383 | -0.13(-1.99%) |
Jan 07, 2008 | 6.714 | 6.754 | 6.654 | 6.666 | 45,689 | -0.04(-0.59%) |
Jan 04, 2008 | 6.751 | 6.751 | 6.690 | 6.705 | 70,520 | -0.08(-1.25%) |
Jan 03, 2008 | 6.796 | 6.799 | 6.745 | 6.790 | 65,554 | -0.00(-0.04%) |
Jan 02, 2008 | 7.047 | 7.047 | 6.763 | 6.793 | 111,575 | -0.25(-3.60%) |
Jan 01, 2008 | 6.914 | 7.062 | 6.911 | 7.047 | 85,088 | +0.00(+0.00%) |
Dec 31, 2007 | 6.914 | 7.062 | 6.911 | 7.047 | 85,088 | +0.12(+1.66%) |
Dec 28, 2007 | 6.941 | 6.956 | 6.899 | 6.932 | 73,437 | +0.03(+0.39%) |
Dec 27, 2007 | 6.865 | 6.929 | 6.865 | 6.905 | 64,892 | +0.00(+0.04%) |
Dec 26, 2007 | 7.116 | 7.116 | 6.865 | 6.902 | 75,487 | +0.05(+0.79%) |
Dec 24, 2007 | 6.896 | 6.896 | 6.763 | 6.847 | 72,507 | +0.18(+2.63%) |
Dec 21, 2007 | 6.539 | 6.678 | 6.530 | 6.672 | 42,047 | +0.18(+2.84%) |
Dec 20, 2007 | 6.512 | 6.551 | 6.421 | 6.488 | 72,507 | +0.03(+0.51%) |
Dec 19, 2007 | 6.436 | 6.520 | 6.430 | 6.455 | 59,926 | +0.02(+0.38%) |
Dec 18, 2007 | 6.442 | 6.494 | 6.307 | 6.430 | 67,541 | +0.04(+0.66%) |
Dec 17, 2007 | 6.464 | 6.464 | 6.367 | 6.388 | 102,636 | -0.06(-0.98%) |
Dec 14, 2007 | 6.533 | 6.551 | 6.452 | 6.452 | 99,656 | -0.12(-1.84%) |
Dec 13, 2007 | 6.666 | 6.699 | 6.530 | 6.572 | 121,176 | -0.13(-1.89%) |
Dec 12, 2007 | 6.877 | 6.944 | 6.699 | 6.699 | 133,095 | -0.18(-2.59%) |
Dec 11, 2007 | 6.877 | 7.040 | 6.865 | 6.877 | 151,636 | -0.00(-0.04%) |
Dec 10, 2007 | 6.859 | 6.889 | 6.787 | 6.880 | 240,367 | +0.15(+2.20%) |
Dec 07, 2007 | 6.781 | 6.781 | 6.714 | 6.732 | 81,115 | -0.01(-0.09%) |
Dec 06, 2007 | 6.624 | 6.738 | 6.624 | 6.738 | 71,514 | +0.11(+1.73%) |
Dec 05, 2007 | 6.618 | 6.672 | 6.603 | 6.624 | 67,872 | +0.07(+1.01%) |
Dec 04, 2007 | 6.542 | 6.606 | 6.539 | 6.557 | 55,622 | -0.03(-0.41%) |