Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.109 | 7.109 | 7.007 | 7.007 | 28,053 | -0.12(-1.65%) |
Feb 28, 2008 | 7.186 | 7.186 | 7.104 | 7.124 | 26,582 | -0.11(-1.50%) |
Feb 27, 2008 | 7.279 | 7.320 | 7.233 | 7.233 | 21,047 | -0.05(-0.70%) |
Feb 26, 2008 | 7.253 | 7.284 | 7.253 | 7.284 | 25,547 | +0.03(+0.35%) |
Feb 25, 2008 | 7.186 | 7.258 | 7.186 | 7.258 | 23,796 | +0.11(+1.58%) |
Feb 22, 2008 | 7.186 | 7.186 | 7.115 | 7.145 | 9,351 | -0.04(-0.57%) |
Feb 21, 2008 | 7.243 | 7.243 | 7.135 | 7.186 | 36,235 | -0.05(-0.71%) |
Feb 20, 2008 | 7.402 | 7.402 | 7.238 | 7.238 | 36,235 | -0.13(-1.79%) |
Feb 19, 2008 | 7.212 | 7.381 | 7.212 | 7.369 | 54,060 | +0.08(+1.03%) |
Feb 18, 2008 | 7.212 | 7.294 | 7.161 | 7.294 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.212 | 7.294 | 7.161 | 7.294 | 36,040 | +0.01(+0.07%) |
Feb 14, 2008 | 7.705 | 7.705 | 7.289 | 7.289 | 169,681 | -0.41(-5.27%) |
Feb 13, 2008 | 7.843 | 7.982 | 7.695 | 7.695 | 61,755 | -0.16(-2.09%) |
Feb 12, 2008 | 7.854 | 7.884 | 7.802 | 7.859 | 19,286 | +0.01(+0.06%) |
Feb 11, 2008 | 7.890 | 7.890 | 7.782 | 7.854 | 14,221 | +0.00(+0.00%) |
Feb 08, 2008 | 7.761 | 7.884 | 7.761 | 7.854 | 17,338 | +0.09(+1.19%) |
Feb 07, 2008 | 7.766 | 7.796 | 7.756 | 7.761 | 6,818 | -0.05(-0.59%) |
Feb 06, 2008 | 7.849 | 7.849 | 7.782 | 7.808 | 20,260 | -0.03(-0.33%) |
Feb 05, 2008 | 7.741 | 7.849 | 7.725 | 7.833 | 14,805 | +0.09(+1.19%) |
Feb 04, 2008 | 7.792 | 7.869 | 7.710 | 7.741 | 13,442 | -0.03(-0.33%) |
Feb 01, 2008 | 7.782 | 7.838 | 7.756 | 7.766 | 37,209 | -0.02(-0.20%) |
Jan 31, 2008 | 7.782 | 7.859 | 7.782 | 7.782 | 10,519 | -0.06(-0.79%) |
Jan 30, 2008 | 7.751 | 7.879 | 7.751 | 7.843 | 6,428 | +0.11(+1.46%) |
Jan 29, 2008 | 7.700 | 7.813 | 7.689 | 7.731 | 40,326 | +0.03(+0.40%) |
Jan 28, 2008 | 7.695 | 7.700 | 7.695 | 7.700 | 28,053 | +0.02(+0.20%) |
Jan 25, 2008 | 7.674 | 7.689 | 7.623 | 7.684 | 5,844 | -0.01(-0.07%) |
Jan 24, 2008 | 7.628 | 7.700 | 7.623 | 7.689 | 37,209 | +0.06(+0.81%) |
Jan 23, 2008 | 7.571 | 7.648 | 7.530 | 7.628 | 48,508 | +0.06(+0.75%) |
Jan 22, 2008 | 7.428 | 8.290 | 7.299 | 7.571 | 62,340 | +0.02(+0.20%) |
Jan 21, 2008 | 7.766 | 7.802 | 7.366 | 7.556 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.766 | 7.802 | 7.366 | 7.556 | 75,197 | -0.19(-2.45%) |
Jan 17, 2008 | 7.808 | 7.808 | 7.720 | 7.746 | 39,546 | -0.10(-1.24%) |
Jan 16, 2008 | 7.802 | 7.843 | 7.787 | 7.843 | 29,221 | +0.04(+0.46%) |
Jan 15, 2008 | 7.813 | 7.833 | 7.777 | 7.808 | 25,520 | -0.02(-0.26%) |
Jan 14, 2008 | 7.761 | 7.828 | 7.715 | 7.828 | 33,118 | +0.02(+0.26%) |
Jan 11, 2008 | 7.679 | 7.843 | 7.674 | 7.808 | 22,598 | +0.13(+1.67%) |
Jan 10, 2008 | 7.633 | 7.679 | 7.551 | 7.679 | 30,975 | +0.10(+1.35%) |
Jan 09, 2008 | 7.530 | 7.597 | 7.530 | 7.577 | 44,027 | +0.07(+0.96%) |
Jan 08, 2008 | 7.423 | 7.541 | 7.412 | 7.505 | 30,001 | +0.09(+1.18%) |
Jan 07, 2008 | 7.356 | 7.428 | 7.351 | 7.417 | 20,260 | +0.06(+0.84%) |
Jan 04, 2008 | 7.335 | 7.376 | 7.335 | 7.356 | 17,338 | +0.03(+0.42%) |
Jan 03, 2008 | 7.233 | 7.325 | 7.225 | 7.325 | 32,338 | +0.13(+1.86%) |
Jan 02, 2008 | 7.120 | 7.212 | 7.120 | 7.192 | 12,662 | +0.10(+1.37%) |
Jan 01, 2008 | 7.258 | 7.258 | 7.094 | 7.094 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.258 | 7.258 | 7.094 | 7.094 | 62,340 | -0.06(-0.86%) |
Dec 28, 2007 | 7.186 | 7.197 | 7.140 | 7.156 | 29,202 | -0.03(-0.41%) |
Dec 27, 2007 | 7.115 | 7.217 | 7.058 | 7.185 | 54,937 | +0.05(+0.70%) |
Dec 26, 2007 | 7.109 | 7.192 | 7.104 | 7.135 | 71,885 | +0.02(+0.29%) |
Dec 24, 2007 | 7.063 | 7.115 | 7.048 | 7.115 | 43,638 | +0.04(+0.51%) |
Dec 21, 2007 | 7.073 | 7.140 | 7.038 | 7.079 | 26,784 | +0.00(+0.00%) |
Dec 20, 2007 | 6.981 | 7.079 | 6.914 | 7.079 | 59,612 | +0.09(+1.25%) |
Dec 19, 2007 | 6.981 | 7.161 | 6.909 | 6.991 | 115,523 | +0.00(+0.00%) |
Dec 18, 2007 | 7.063 | 7.099 | 6.991 | 6.991 | 37,014 | -0.06(-0.80%) |
Dec 17, 2007 | 7.135 | 7.150 | 7.048 | 7.048 | 15,779 | -0.10(-1.36%) |
Dec 14, 2007 | 7.135 | 7.161 | 7.099 | 7.145 | 40,326 | -0.01(-0.07%) |
Dec 13, 2007 | 7.202 | 7.202 | 7.140 | 7.150 | 30,195 | -0.06(-0.85%) |
Dec 12, 2007 | 7.304 | 7.335 | 7.181 | 7.212 | 70,327 | -0.12(-1.68%) |
Dec 11, 2007 | 7.345 | 7.361 | 7.274 | 7.335 | 37,014 | -0.01(-0.07%) |
Dec 10, 2007 | 7.340 | 7.371 | 7.335 | 7.340 | 30,585 | -0.03(-0.35%) |
Dec 07, 2007 | 7.315 | 7.366 | 7.289 | 7.366 | 32,923 | +0.05(+0.63%) |
Dec 06, 2007 | 7.335 | 7.356 | 7.315 | 7.320 | 33,312 | +0.01(+0.14%) |
Dec 05, 2007 | 7.258 | 7.310 | 7.197 | 7.310 | 38,962 | +0.07(+0.99%) |
Dec 04, 2007 | 7.233 | 7.254 | 7.197 | 7.238 | 15,000 | +0.01(+0.10%) |