Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.609 | 6.654 | 6.469 | 6.500 | 313,634 | -0.14(-2.17%) |
Feb 28, 2008 | 6.631 | 6.879 | 6.618 | 6.645 | 254,365 | -0.03(-0.41%) |
Feb 27, 2008 | 6.613 | 6.775 | 6.586 | 6.672 | 273,678 | -0.02(-0.27%) |
Feb 26, 2008 | 6.563 | 6.807 | 6.541 | 6.690 | 362,257 | +0.13(+1.92%) |
Feb 25, 2008 | 6.383 | 6.586 | 6.369 | 6.563 | 300,144 | +0.19(+3.05%) |
Feb 22, 2008 | 6.311 | 6.451 | 6.135 | 6.369 | 284,966 | +0.05(+0.86%) |
Feb 21, 2008 | 6.581 | 6.712 | 6.315 | 6.315 | 237,929 | -0.21(-3.18%) |
Feb 20, 2008 | 6.541 | 6.559 | 6.347 | 6.523 | 247,206 | -0.06(-0.89%) |
Feb 19, 2008 | 6.834 | 6.834 | 6.518 | 6.581 | 290,503 | -0.18(-2.60%) |
Feb 18, 2008 | 6.636 | 6.775 | 6.541 | 6.757 | 264,926 | +0.00(+0.00%) |
Feb 15, 2008 | 6.636 | 6.775 | 6.541 | 6.757 | 264,926 | +0.08(+1.15%) |
Feb 14, 2008 | 6.843 | 6.866 | 6.622 | 6.681 | 188,283 | -0.15(-2.24%) |
Feb 13, 2008 | 6.735 | 6.861 | 6.667 | 6.834 | 249,982 | +0.18(+2.64%) |
Feb 12, 2008 | 6.613 | 6.766 | 6.613 | 6.658 | 171,442 | +0.09(+1.37%) |
Feb 11, 2008 | 6.663 | 6.730 | 6.541 | 6.568 | 259,352 | -0.10(-1.49%) |
Feb 08, 2008 | 6.803 | 6.888 | 6.654 | 6.667 | 189,221 | -0.17(-2.44%) |
Feb 07, 2008 | 6.645 | 6.915 | 6.541 | 6.834 | 256,865 | +0.13(+1.95%) |
Feb 06, 2008 | 6.739 | 6.825 | 6.658 | 6.703 | 253,748 | +0.00(+0.07%) |
Feb 05, 2008 | 6.821 | 7.051 | 6.694 | 6.699 | 367,709 | -0.29(-4.13%) |
Feb 04, 2008 | 7.033 | 7.136 | 6.875 | 6.987 | 298,497 | -0.05(-0.71%) |
Feb 01, 2008 | 7.096 | 7.163 | 6.902 | 7.037 | 232,846 | -0.02(-0.26%) |
Jan 31, 2008 | 6.924 | 7.168 | 6.717 | 7.055 | 370,096 | -0.01(-0.19%) |
Jan 30, 2008 | 7.236 | 7.290 | 6.902 | 7.069 | 292,523 | -0.21(-2.91%) |
Jan 29, 2008 | 7.100 | 7.457 | 7.019 | 7.281 | 315,143 | +0.21(+2.93%) |
Jan 28, 2008 | 7.010 | 7.236 | 6.792 | 7.073 | 322,807 | +0.02(+0.26%) |
Jan 25, 2008 | 7.195 | 7.222 | 7.006 | 7.055 | 360,311 | -0.02(-0.32%) |
Jan 24, 2008 | 7.249 | 7.312 | 7.024 | 7.078 | 533,970 | -0.14(-2.00%) |
Jan 23, 2008 | 6.672 | 7.249 | 6.541 | 7.222 | 576,520 | +0.41(+5.96%) |
Jan 22, 2008 | 6.771 | 7.145 | 6.342 | 6.816 | 570,488 | -0.39(-5.44%) |
Jan 21, 2008 | 7.222 | 7.389 | 7.109 | 7.209 | 682,660 | +0.00(+0.00%) |
Jan 18, 2008 | 7.222 | 7.389 | 7.109 | 7.209 | 682,660 | -0.01(-0.19%) |
Jan 17, 2008 | 7.240 | 7.318 | 7.100 | 7.222 | 603,393 | -0.01(-0.12%) |
Jan 16, 2008 | 6.956 | 7.353 | 6.839 | 7.231 | 1,146,521 | -0.34(-4.47%) |
Jan 15, 2008 | 7.569 | 7.754 | 7.493 | 7.569 | 514,810 | -0.10(-1.29%) |
Jan 14, 2008 | 7.727 | 7.781 | 7.637 | 7.669 | 366,070 | -0.07(-0.87%) |
Jan 11, 2008 | 7.840 | 7.840 | 7.515 | 7.736 | 923,600 | -0.24(-3.00%) |
Jan 10, 2008 | 7.948 | 8.169 | 7.781 | 7.975 | 814,942 | -0.05(-0.62%) |
Jan 09, 2008 | 7.953 | 8.124 | 7.804 | 8.025 | 540,880 | -0.00(-0.06%) |
Jan 08, 2008 | 8.408 | 8.652 | 8.002 | 8.030 | 667,115 | -0.32(-3.84%) |
Jan 07, 2008 | 8.120 | 8.417 | 8.120 | 8.350 | 602,501 | +0.28(+3.52%) |
Jan 04, 2008 | 8.034 | 8.350 | 7.903 | 8.066 | 646,964 | -0.06(-0.78%) |
Jan 03, 2008 | 8.598 | 8.652 | 8.075 | 8.129 | 551,570 | -0.53(-6.10%) |
Jan 02, 2008 | 8.945 | 8.990 | 8.625 | 8.657 | 603,672 | -0.32(-3.57%) |
Jan 01, 2008 | 8.417 | 9.094 | 8.177 | 8.977 | 1,357,075 | +0.00(+0.00%) |
Dec 31, 2007 | 8.417 | 9.094 | 8.177 | 8.977 | 1,357,075 | +0.49(+5.74%) |
Dec 28, 2007 | 8.341 | 8.638 | 8.066 | 8.490 | 458,459 | +0.32(+3.98%) |
Dec 27, 2007 | 8.458 | 8.481 | 8.165 | 8.165 | 349,936 | -0.23(-2.69%) |
Dec 26, 2007 | 8.386 | 8.512 | 8.282 | 8.390 | 223,832 | -0.02(-0.21%) |
Dec 24, 2007 | 8.422 | 8.445 | 8.260 | 8.408 | 147,549 | +0.06(+0.76%) |
Dec 21, 2007 | 8.111 | 8.345 | 7.993 | 8.345 | 922,968 | +0.37(+4.58%) |
Dec 20, 2007 | 7.971 | 8.011 | 7.827 | 7.980 | 378,759 | +0.11(+1.38%) |
Dec 19, 2007 | 7.448 | 7.890 | 7.421 | 7.872 | 585,982 | +0.42(+5.57%) |
Dec 18, 2007 | 7.357 | 7.759 | 7.357 | 7.457 | 642,302 | +0.27(+3.77%) |
Dec 17, 2007 | 7.263 | 7.421 | 7.186 | 7.186 | 377,888 | -0.03(-0.44%) |
Dec 14, 2007 | 7.263 | 7.393 | 7.218 | 7.218 | 373,138 | +0.02(+0.31%) |
Dec 13, 2007 | 7.227 | 7.335 | 7.180 | 7.195 | 207,698 | -0.09(-1.18%) |
Dec 12, 2007 | 7.412 | 7.434 | 7.195 | 7.281 | 242,431 | +0.06(+0.81%) |
Dec 11, 2007 | 7.308 | 7.362 | 7.190 | 7.222 | 409,884 | -0.07(-0.93%) |
Dec 10, 2007 | 7.375 | 7.466 | 7.236 | 7.290 | 196,406 | -0.05(-0.62%) |
Dec 07, 2007 | 7.610 | 7.642 | 7.294 | 7.335 | 234,132 | -0.24(-3.16%) |
Dec 06, 2007 | 7.407 | 7.624 | 7.285 | 7.574 | 256,533 | +0.16(+2.13%) |
Dec 05, 2007 | 7.190 | 7.443 | 7.118 | 7.416 | 394,151 | +0.35(+4.91%) |
Dec 04, 2007 | 7.096 | 7.168 | 6.992 | 7.069 | 153,133 | -0.10(-1.38%) |