Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.000 | 6.200 | 6.000 | 6.190 | 13,148 | +0.19(+3.17%) |
Feb 28, 2008 | 5.950 | 6.000 | 5.950 | 6.000 | 5,025 | +0.07(+1.25%) |
Feb 27, 2008 | 5.900 | 5.950 | 5.890 | 5.926 | 11,970 | +0.01(+0.10%) |
Feb 26, 2008 | 6.010 | 6.170 | 5.890 | 5.920 | 6,156 | -0.03(-0.50%) |
Feb 25, 2008 | 5.950 | 6.070 | 5.950 | 5.950 | 6,400 | -0.03(-0.50%) |
Feb 22, 2008 | 5.980 | 5.990 | 5.930 | 5.980 | 10,100 | +0.02(+0.34%) |
Feb 21, 2008 | 5.940 | 6.150 | 5.900 | 5.960 | 12,316 | -0.05(-0.83%) |
Feb 20, 2008 | 6.060 | 6.190 | 6.010 | 6.010 | 1,100 | -0.03(-0.50%) |
Feb 19, 2008 | 6.100 | 6.100 | 6.000 | 6.040 | 2,061 | +0.00(+0.00%) |
Feb 18, 2008 | 5.950 | 6.180 | 5.950 | 6.040 | 2,738 | +0.00(+0.00%) |
Feb 15, 2008 | 5.950 | 6.180 | 5.950 | 6.040 | 2,738 | +0.13(+2.20%) |
Feb 14, 2008 | 5.900 | 5.990 | 5.900 | 5.910 | 3,590 | +0.01(+0.17%) |
Feb 13, 2008 | 6.460 | 6.460 | 5.900 | 5.900 | 5,055 | -0.37(-5.90%) |
Feb 12, 2008 | 6.890 | 7.110 | 5.960 | 6.270 | 8,484 | -0.88(-12.31%) |
Feb 11, 2008 | 7.320 | 7.390 | 7.150 | 7.150 | 2,059 | -0.25(-3.38%) |
Feb 08, 2008 | 7.220 | 7.400 | 7.220 | 7.400 | 1,800 | +0.03(+0.41%) |
Feb 07, 2008 | 7.200 | 7.380 | 7.180 | 7.370 | 4,266 | +0.02(+0.27%) |
Feb 06, 2008 | 7.350 | 7.350 | 7.350 | 7.350 | 200 | +0.05(+0.68%) |
Feb 05, 2008 | 7.300 | 7.440 | 7.300 | 7.300 | 5,150 | +0.00(+0.00%) |
Feb 04, 2008 | 7.590 | 7.638 | 7.150 | 7.300 | 22,202 | -0.14(-1.88%) |
Feb 01, 2008 | 7.440 | 7.440 | 7.440 | 7.440 | 0 | +0.00(+0.00%) |
Jan 31, 2008 | 7.120 | 7.440 | 7.120 | 7.440 | 895 | +0.33(+4.64%) |
Jan 30, 2008 | 7.350 | 7.700 | 7.110 | 7.110 | 11,993 | -0.24(-3.27%) |
Jan 29, 2008 | 7.360 | 7.420 | 7.350 | 7.350 | 2,410 | -0.14(-1.87%) |
Jan 28, 2008 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | +0.00(+0.00%) |
Jan 25, 2008 | 7.510 | 7.590 | 7.425 | 7.490 | 4,800 | -0.01(-0.13%) |
Jan 24, 2008 | 7.620 | 7.980 | 7.500 | 7.500 | 2,106 | -0.10(-1.32%) |
Jan 23, 2008 | 7.660 | 7.900 | 7.600 | 7.600 | 2,433 | -0.27(-3.43%) |
Jan 22, 2008 | 7.780 | 8.050 | 7.750 | 7.870 | 4,390 | -0.28(-3.44%) |
Jan 21, 2008 | 7.970 | 8.150 | 7.770 | 8.150 | 908 | +0.00(+0.00%) |
Jan 18, 2008 | 7.970 | 8.150 | 7.770 | 8.150 | 908 | +0.23(+2.90%) |
Jan 17, 2008 | 7.830 | 7.920 | 7.800 | 7.920 | 7,576 | +0.03(+0.38%) |
Jan 16, 2008 | 7.600 | 7.890 | 7.600 | 7.890 | 5,349 | +0.29(+3.82%) |
Jan 15, 2008 | 7.660 | 7.750 | 7.600 | 7.600 | 3,024 | +0.02(+0.26%) |
Jan 14, 2008 | 8.270 | 8.270 | 7.580 | 7.580 | 5,717 | -0.87(-10.30%) |
Jan 11, 2008 | 8.450 | 8.480 | 8.320 | 8.450 | 1,880 | +0.14(+1.67%) |
Jan 10, 2008 | 8.590 | 8.590 | 8.280 | 8.311 | 2,499 | -0.04(-0.47%) |
Jan 09, 2008 | 8.680 | 8.690 | 8.350 | 8.350 | 4,508 | -0.14(-1.65%) |
Jan 08, 2008 | 8.600 | 8.600 | 8.260 | 8.490 | 2,355 | -0.13(-1.51%) |
Jan 07, 2008 | 8.400 | 8.850 | 8.400 | 8.620 | 2,687 | +0.24(+2.86%) |
Jan 04, 2008 | 8.480 | 8.540 | 8.380 | 8.380 | 2,020 | -0.12(-1.41%) |
Jan 03, 2008 | 8.600 | 8.810 | 8.450 | 8.500 | 3,801 | -0.24(-2.75%) |
Jan 02, 2008 | 8.490 | 8.740 | 8.490 | 8.740 | 1,915 | +0.07(+0.81%) |
Jan 01, 2008 | 8.590 | 8.670 | 8.500 | 8.670 | 6,303 | +0.00(+0.00%) |
Dec 31, 2007 | 8.590 | 8.670 | 8.500 | 8.670 | 6,303 | -0.14(-1.59%) |
Dec 28, 2007 | 8.970 | 8.970 | 8.710 | 8.810 | 3,055 | -0.05(-0.56%) |
Dec 27, 2007 | 8.700 | 9.000 | 8.700 | 8.860 | 2,835 | +0.11(+1.28%) |
Dec 26, 2007 | 9.070 | 9.070 | 8.660 | 8.748 | 1,319 | -0.31(-3.44%) |
Dec 24, 2007 | 9.060 | 9.060 | 9.060 | 9.060 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 9.130 | 9.170 | 8.500 | 9.060 | 4,200 | +0.16(+1.80%) |
Dec 20, 2007 | 9.070 | 9.070 | 8.810 | 8.900 | 4,048 | +0.08(+0.91%) |
Dec 19, 2007 | 9.120 | 9.200 | 8.820 | 8.820 | 2,000 | +0.00(+0.00%) |
Dec 18, 2007 | 9.090 | 9.150 | 8.820 | 8.820 | 1,944 | -0.29(-3.18%) |
Dec 17, 2007 | 9.150 | 9.150 | 8.890 | 9.110 | 1,811 | -0.04(-0.44%) |
Dec 14, 2007 | 9.100 | 9.150 | 8.900 | 9.150 | 1,516 | +0.20(+2.23%) |
Dec 13, 2007 | 8.820 | 9.150 | 8.820 | 8.950 | 3,210 | -0.19(-2.08%) |
Dec 12, 2007 | 9.100 | 9.140 | 8.910 | 9.140 | 1,300 | +0.11(+1.22%) |
Dec 11, 2007 | 9.110 | 9.240 | 8.900 | 9.030 | 3,600 | -0.21(-2.27%) |
Dec 10, 2007 | 9.100 | 9.390 | 9.100 | 9.240 | 2,600 | +0.24(+2.67%) |
Dec 07, 2007 | 8.750 | 9.000 | 8.750 | 9.000 | 7,362 | +0.15(+1.69%) |
Dec 06, 2007 | 8.650 | 8.850 | 8.430 | 8.850 | 5,700 | +0.13(+1.49%) |
Dec 05, 2007 | 8.430 | 8.720 | 8.430 | 8.720 | 2,392 | -0.05(-0.57%) |
Dec 04, 2007 | 8.800 | 8.880 | 8.350 | 8.770 | 3,436 | -0.02(-0.23%) |