Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.783 | 7.783 | 7.569 | 7.702 | 530,811 | -0.07(-0.94%) |
Feb 28, 2008 | 7.646 | 7.815 | 7.646 | 7.775 | 668,088 | +0.12(+1.59%) |
Feb 27, 2008 | 7.807 | 7.848 | 7.569 | 7.654 | 753,511 | -0.15(-1.97%) |
Feb 26, 2008 | 7.658 | 7.860 | 7.605 | 7.807 | 1,087,077 | +0.16(+2.12%) |
Feb 25, 2008 | 7.557 | 7.662 | 7.524 | 7.646 | 862,948 | +0.12(+1.66%) |
Feb 22, 2008 | 7.281 | 7.569 | 7.281 | 7.521 | 573,510 | -0.07(-0.89%) |
Feb 21, 2008 | 7.702 | 7.751 | 7.423 | 7.589 | 957,995 | -0.04(-0.48%) |
Feb 20, 2008 | 7.544 | 7.686 | 7.407 | 7.625 | 1,214,681 | +0.15(+2.06%) |
Feb 19, 2008 | 7.395 | 7.524 | 7.330 | 7.472 | 843,552 | +0.22(+3.01%) |
Feb 18, 2008 | 7.197 | 7.298 | 7.197 | 7.253 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.197 | 7.298 | 7.197 | 7.253 | 805,454 | +0.06(+0.79%) |
Feb 14, 2008 | 7.144 | 7.221 | 7.099 | 7.197 | 617,171 | +0.10(+1.43%) |
Feb 13, 2008 | 7.099 | 7.144 | 7.014 | 7.095 | 499,122 | +0.03(+0.40%) |
Feb 12, 2008 | 7.071 | 7.099 | 6.978 | 7.067 | 603,331 | +0.01(+0.11%) |
Feb 11, 2008 | 6.978 | 7.099 | 6.974 | 7.059 | 697,923 | +0.08(+1.22%) |
Feb 08, 2008 | 6.836 | 6.974 | 6.836 | 6.974 | 572,423 | +0.14(+2.01%) |
Feb 07, 2008 | 6.816 | 6.869 | 6.715 | 6.836 | 411,592 | +0.04(+0.54%) |
Feb 06, 2008 | 6.897 | 6.956 | 6.780 | 6.800 | 504,719 | -0.10(-1.41%) |
Feb 05, 2008 | 6.877 | 7.014 | 6.877 | 6.897 | 455,150 | -0.02(-0.35%) |
Feb 04, 2008 | 6.998 | 6.998 | 6.893 | 6.921 | 499,023 | +0.00(+0.06%) |
Feb 01, 2008 | 6.978 | 7.059 | 6.849 | 6.917 | 678,802 | +0.04(+0.59%) |
Jan 31, 2008 | 6.857 | 6.946 | 6.793 | 6.877 | 348,556 | -0.01(-0.18%) |
Jan 30, 2008 | 6.853 | 6.938 | 6.776 | 6.889 | 539,243 | +0.08(+1.13%) |
Jan 29, 2008 | 6.930 | 6.930 | 6.776 | 6.812 | 403,235 | -0.06(-0.94%) |
Jan 28, 2008 | 6.824 | 6.925 | 6.735 | 6.877 | 810,857 | +0.17(+2.53%) |
Jan 25, 2008 | 6.873 | 6.881 | 6.675 | 6.707 | 752,740 | -0.07(-1.07%) |
Jan 24, 2008 | 6.485 | 6.788 | 6.485 | 6.780 | 569,936 | +0.30(+4.62%) |
Jan 23, 2008 | 6.468 | 6.545 | 6.319 | 6.481 | 549,799 | -0.01(-0.19%) |
Jan 22, 2008 | 6.331 | 6.569 | 6.169 | 6.493 | 1,033,157 | -0.18(-2.67%) |
Jan 21, 2008 | 6.618 | 6.760 | 6.565 | 6.671 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.618 | 6.760 | 6.565 | 6.671 | 641,165 | +0.08(+1.23%) |
Jan 17, 2008 | 6.695 | 6.841 | 6.513 | 6.590 | 595,825 | -0.04(-0.67%) |
Jan 16, 2008 | 6.861 | 6.873 | 6.586 | 6.634 | 740,143 | -0.19(-2.73%) |
Jan 15, 2008 | 6.925 | 6.990 | 6.820 | 6.820 | 757,061 | -0.11(-1.52%) |
Jan 14, 2008 | 6.877 | 7.010 | 6.877 | 6.925 | 633,497 | +0.06(+0.94%) |
Jan 11, 2008 | 6.873 | 6.905 | 6.675 | 6.861 | 927,152 | +0.11(+1.56%) |
Jan 10, 2008 | 6.715 | 6.873 | 6.695 | 6.756 | 789,353 | +0.06(+0.91%) |
Jan 09, 2008 | 6.642 | 6.715 | 6.574 | 6.695 | 843,194 | +0.06(+0.91%) |
Jan 08, 2008 | 6.598 | 6.642 | 6.561 | 6.634 | 627,586 | +0.08(+1.30%) |
Jan 07, 2008 | 6.638 | 6.638 | 6.493 | 6.549 | 536,907 | +0.01(+0.19%) |
Jan 04, 2008 | 6.659 | 6.659 | 6.501 | 6.537 | 404,317 | -0.05(-0.80%) |
Jan 03, 2008 | 6.553 | 6.630 | 6.533 | 6.590 | 428,679 | +0.04(+0.62%) |
Jan 02, 2008 | 6.424 | 6.549 | 6.387 | 6.549 | 509,688 | +0.08(+1.31%) |
Jan 01, 2008 | 6.513 | 6.513 | 6.432 | 6.464 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.513 | 6.513 | 6.432 | 6.464 | 393,003 | -0.02(-0.31%) |
Dec 28, 2007 | 6.420 | 6.513 | 6.420 | 6.485 | 206,767 | +0.06(+1.01%) |
Dec 27, 2007 | 6.331 | 6.472 | 6.323 | 6.420 | 290,080 | -0.05(-0.81%) |
Dec 26, 2007 | 6.481 | 6.521 | 6.420 | 6.472 | 435,571 | +0.01(+0.13%) |
Dec 24, 2007 | 6.335 | 6.481 | 6.335 | 6.464 | 215,692 | +0.07(+1.14%) |
Dec 21, 2007 | 6.505 | 6.505 | 6.392 | 6.392 | 434,830 | -0.07(-1.13%) |
Dec 20, 2007 | 6.448 | 6.493 | 6.371 | 6.464 | 387,614 | +0.04(+0.57%) |
Dec 19, 2007 | 6.387 | 6.485 | 6.387 | 6.428 | 631,606 | +0.04(+0.63%) |
Dec 18, 2007 | 6.383 | 6.521 | 6.335 | 6.387 | 512,520 | -0.00(-0.06%) |
Dec 17, 2007 | 6.485 | 6.521 | 6.331 | 6.392 | 653,426 | -0.10(-1.56%) |
Dec 14, 2007 | 6.323 | 6.493 | 6.290 | 6.493 | 745,317 | +0.17(+2.75%) |
Dec 13, 2007 | 6.266 | 6.319 | 6.250 | 6.319 | 383,906 | +0.05(+0.84%) |
Dec 12, 2007 | 6.129 | 6.272 | 6.112 | 6.266 | 530,769 | +0.18(+2.92%) |
Dec 11, 2007 | 6.027 | 6.133 | 6.027 | 6.088 | 332,490 | +0.04(+0.74%) |
Dec 10, 2007 | 6.027 | 6.129 | 6.027 | 6.044 | 296,045 | -0.00(-0.07%) |
Dec 07, 2007 | 6.080 | 6.080 | 6.027 | 6.048 | 184,907 | -0.04(-0.66%) |
Dec 06, 2007 | 6.064 | 6.088 | 6.015 | 6.088 | 458,314 | +0.06(+0.94%) |
Dec 05, 2007 | 6.165 | 6.165 | 5.959 | 6.031 | 376,737 | -0.12(-1.91%) |
Dec 04, 2007 | 6.027 | 6.149 | 5.797 | 6.149 | 910,695 | +0.10(+1.67%) |