Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.052 | 6.204 | 5.994 | 6.020 | 7,104,528 | -0.11(-1.76%) |
Feb 28, 2008 | 6.260 | 6.305 | 6.094 | 6.128 | 7,712,320 | -0.18(-2.81%) |
Feb 27, 2008 | 6.312 | 6.444 | 6.260 | 6.305 | 8,213,464 | -0.06(-0.95%) |
Feb 26, 2008 | 6.247 | 6.431 | 6.176 | 6.366 | 6,140,891 | +0.11(+1.69%) |
Feb 25, 2008 | 6.128 | 6.301 | 6.061 | 6.260 | 6,569,062 | +0.14(+2.26%) |
Feb 22, 2008 | 6.076 | 6.143 | 5.960 | 6.122 | 5,257,205 | +0.07(+1.22%) |
Feb 21, 2008 | 6.145 | 6.234 | 6.027 | 6.048 | 7,412,019 | -0.07(-1.17%) |
Feb 20, 2008 | 5.821 | 6.163 | 5.821 | 6.119 | 10,964,199 | +0.22(+3.78%) |
Feb 19, 2008 | 6.007 | 6.007 | 5.858 | 5.897 | 6,248,395 | -0.05(-0.87%) |
Feb 18, 2008 | 5.817 | 5.996 | 5.791 | 5.949 | 13,773,285 | +0.00(+0.00%) |
Feb 15, 2008 | 5.817 | 5.996 | 5.791 | 5.949 | 13,773,285 | +0.00(+0.00%) |
Feb 14, 2008 | 6.094 | 6.094 | 5.886 | 5.949 | 7,943,057 | -0.12(-2.03%) |
Feb 13, 2008 | 6.158 | 6.208 | 5.981 | 6.072 | 7,048,856 | -0.02(-0.39%) |
Feb 12, 2008 | 6.081 | 6.191 | 6.052 | 6.096 | 8,018,904 | +0.06(+0.97%) |
Feb 11, 2008 | 5.968 | 6.076 | 5.914 | 6.037 | 10,117,246 | +0.09(+1.45%) |
Feb 08, 2008 | 6.057 | 6.061 | 5.910 | 5.951 | 10,957,265 | -0.09(-1.50%) |
Feb 07, 2008 | 6.005 | 6.161 | 5.947 | 6.042 | 18,738,336 | +0.19(+3.17%) |
Feb 06, 2008 | 5.992 | 6.111 | 5.845 | 5.856 | 9,742,110 | -0.09(-1.56%) |
Feb 05, 2008 | 6.029 | 6.139 | 5.938 | 5.949 | 12,926,766 | -0.14(-2.27%) |
Feb 04, 2008 | 6.452 | 6.452 | 5.998 | 6.087 | 9,649,521 | -0.37(-5.79%) |
Feb 01, 2008 | 6.286 | 6.463 | 6.191 | 6.461 | 10,918,358 | +0.16(+2.54%) |
Jan 31, 2008 | 6.009 | 6.396 | 5.944 | 6.301 | 12,546,338 | +0.20(+3.30%) |
Jan 30, 2008 | 6.191 | 6.279 | 6.074 | 6.100 | 10,920,930 | -0.11(-1.84%) |
Jan 29, 2008 | 6.085 | 6.223 | 5.869 | 6.215 | 10,252,377 | +0.13(+2.17%) |
Jan 28, 2008 | 5.704 | 6.083 | 5.657 | 6.083 | 8,999,454 | +0.37(+6.43%) |
Jan 25, 2008 | 6.104 | 6.104 | 5.661 | 5.715 | 12,560,157 | -0.34(-5.67%) |
Jan 24, 2008 | 5.940 | 6.113 | 5.815 | 6.059 | 16,508,411 | +0.13(+2.11%) |
Jan 23, 2008 | 5.596 | 5.998 | 5.547 | 5.934 | 18,821,574 | +0.20(+3.47%) |
Jan 22, 2008 | 5.330 | 5.758 | 5.246 | 5.735 | 14,555,208 | +0.32(+5.99%) |
Jan 21, 2008 | 5.560 | 5.659 | 5.395 | 5.410 | 13,696,258 | +0.00(+0.00%) |
Jan 18, 2008 | 5.560 | 5.659 | 5.395 | 5.410 | 13,696,258 | -0.01(-0.20%) |
Jan 17, 2008 | 5.361 | 5.553 | 5.341 | 5.421 | 12,733,963 | +0.07(+1.33%) |
Jan 16, 2008 | 5.147 | 5.447 | 5.125 | 5.350 | 11,652,090 | +0.17(+3.34%) |
Jan 15, 2008 | 5.255 | 5.283 | 5.129 | 5.177 | 8,134,398 | -0.13(-2.52%) |
Jan 14, 2008 | 5.292 | 5.374 | 5.272 | 5.311 | 9,946,894 | +0.05(+0.86%) |
Jan 11, 2008 | 5.279 | 5.302 | 5.127 | 5.266 | 15,512,423 | -0.05(-0.85%) |
Jan 10, 2008 | 4.820 | 5.439 | 4.820 | 5.311 | 20,911,460 | +0.54(+11.23%) |
Jan 09, 2008 | 4.647 | 4.786 | 4.589 | 4.775 | 10,694,949 | +0.13(+2.84%) |
Jan 08, 2008 | 4.935 | 4.946 | 4.643 | 4.643 | 10,537,089 | -0.27(-5.42%) |
Jan 07, 2008 | 4.993 | 5.056 | 4.842 | 4.909 | 12,825,891 | -0.09(-1.86%) |
Jan 04, 2008 | 5.194 | 5.207 | 4.952 | 5.002 | 11,972,558 | -0.24(-4.66%) |
Jan 03, 2008 | 5.404 | 5.406 | 5.231 | 5.246 | 4,802,041 | -0.16(-2.96%) |
Jan 02, 2008 | 5.506 | 5.560 | 5.397 | 5.406 | 6,850,271 | -0.12(-2.19%) |
Jan 01, 2008 | 5.477 | 5.596 | 5.456 | 5.527 | 3,935,481 | +0.00(+0.00%) |
Dec 31, 2007 | 5.477 | 5.596 | 5.456 | 5.527 | 3,935,481 | +0.05(+0.91%) |
Dec 28, 2007 | 5.488 | 5.523 | 5.413 | 5.477 | 2,605,055 | +0.02(+0.40%) |
Dec 27, 2007 | 5.436 | 5.525 | 5.423 | 5.456 | 3,226,411 | -0.05(-0.98%) |
Dec 26, 2007 | 5.588 | 5.588 | 5.432 | 5.510 | 3,624,090 | -0.12(-2.07%) |
Dec 24, 2007 | 5.547 | 5.655 | 5.547 | 5.627 | 2,545,173 | +0.03(+0.58%) |
Dec 21, 2007 | 5.605 | 5.696 | 5.465 | 5.594 | 34,599,096 | +0.06(+1.05%) |
Dec 20, 2007 | 5.380 | 5.536 | 5.348 | 5.536 | 7,138,151 | +0.20(+3.77%) |
Dec 19, 2007 | 5.363 | 5.439 | 5.279 | 5.335 | 12,551,473 | -0.05(-0.84%) |
Dec 18, 2007 | 5.477 | 5.499 | 5.287 | 5.380 | 8,930,186 | -0.06(-1.03%) |
Dec 17, 2007 | 5.361 | 5.486 | 5.324 | 5.436 | 8,150,030 | +0.03(+0.56%) |
Dec 14, 2007 | 5.482 | 5.486 | 5.378 | 5.406 | 5,489,872 | -0.10(-1.84%) |
Dec 13, 2007 | 5.629 | 5.704 | 5.482 | 5.508 | 9,554,351 | -0.12(-2.15%) |
Dec 12, 2007 | 5.763 | 5.845 | 5.538 | 5.629 | 7,081,646 | -0.02(-0.27%) |
Dec 11, 2007 | 5.938 | 5.970 | 5.624 | 5.644 | 8,790,502 | -0.30(-5.02%) |
Dec 10, 2007 | 5.988 | 5.994 | 5.903 | 5.942 | 4,204,847 | -0.01(-0.18%) |
Dec 07, 2007 | 5.942 | 6.027 | 5.908 | 5.953 | 5,631,966 | +0.02(+0.36%) |
Dec 06, 2007 | 5.836 | 5.938 | 5.717 | 5.931 | 9,528,800 | +0.14(+2.50%) |
Dec 05, 2007 | 5.836 | 5.860 | 5.737 | 5.787 | 4,828,373 | +0.04(+0.71%) |
Dec 04, 2007 | 5.666 | 5.782 | 5.629 | 5.746 | 7,141,625 | +0.03(+0.49%) |