Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.933 | 6.933 | 6.730 | 6.735 | 27,231 | -0.15(-2.13%) |
Feb 28, 2008 | 6.943 | 6.968 | 6.882 | 6.882 | 38,479 | -0.13(-1.88%) |
Feb 27, 2008 | 7.049 | 7.049 | 7.014 | 7.014 | 4,933 | -0.04(-0.57%) |
Feb 26, 2008 | 7.044 | 7.054 | 7.039 | 7.054 | 9,471 | +0.05(+0.72%) |
Feb 25, 2008 | 6.927 | 7.003 | 6.922 | 7.003 | 24,469 | +0.08(+1.10%) |
Feb 22, 2008 | 6.978 | 7.029 | 6.927 | 6.927 | 54,258 | -0.09(-1.30%) |
Feb 21, 2008 | 7.034 | 7.044 | 7.009 | 7.019 | 13,418 | -0.05(-0.72%) |
Feb 20, 2008 | 7.095 | 7.145 | 7.059 | 7.069 | 15,983 | -0.06(-0.85%) |
Feb 19, 2008 | 7.232 | 7.257 | 7.125 | 7.130 | 20,127 | -0.11(-1.47%) |
Feb 18, 2008 | 7.044 | 7.237 | 6.902 | 7.237 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.044 | 7.237 | 6.902 | 7.237 | 55,055 | +0.14(+2.00%) |
Feb 14, 2008 | 7.297 | 7.297 | 7.095 | 7.095 | 45,780 | -0.25(-3.45%) |
Feb 13, 2008 | 7.378 | 7.378 | 7.328 | 7.348 | 103,006 | -0.03(-0.34%) |
Feb 12, 2008 | 7.353 | 7.384 | 7.348 | 7.373 | 23,285 | +0.01(+0.14%) |
Feb 11, 2008 | 7.333 | 7.378 | 7.333 | 7.363 | 19,338 | +0.05(+0.62%) |
Feb 08, 2008 | 7.333 | 7.343 | 7.313 | 7.318 | 30,783 | -0.02(-0.22%) |
Feb 07, 2008 | 7.318 | 7.348 | 7.313 | 7.334 | 24,666 | +0.01(+0.15%) |
Feb 06, 2008 | 7.323 | 7.343 | 7.323 | 7.323 | 27,231 | -0.02(-0.22%) |
Feb 05, 2008 | 7.394 | 7.394 | 7.323 | 7.339 | 8,682 | +0.03(+0.36%) |
Feb 04, 2008 | 7.323 | 7.348 | 7.272 | 7.313 | 36,638 | -0.01(-0.07%) |
Feb 01, 2008 | 7.313 | 7.328 | 7.313 | 7.318 | 29,204 | -0.01(-0.07%) |
Jan 31, 2008 | 7.308 | 7.323 | 7.302 | 7.323 | 34,927 | +0.02(+0.21%) |
Jan 30, 2008 | 7.302 | 7.308 | 7.257 | 7.308 | 43,661 | +0.01(+0.07%) |
Jan 29, 2008 | 7.287 | 7.302 | 7.287 | 7.302 | 27,614 | +0.01(+0.07%) |
Jan 28, 2008 | 7.282 | 7.297 | 7.247 | 7.297 | 35,914 | +0.03(+0.42%) |
Jan 25, 2008 | 7.196 | 7.267 | 7.191 | 7.267 | 37,492 | +0.06(+0.84%) |
Jan 24, 2008 | 7.252 | 7.328 | 7.206 | 7.206 | 33,467 | -0.03(-0.42%) |
Jan 23, 2008 | 7.181 | 7.237 | 7.181 | 7.237 | 15,391 | +0.06(+0.85%) |
Jan 22, 2008 | 7.120 | 7.181 | 7.014 | 7.176 | 34,927 | +0.02(+0.21%) |
Jan 21, 2008 | 7.232 | 7.232 | 7.161 | 7.161 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.232 | 7.232 | 7.161 | 7.161 | 10,853 | -0.09(-1.26%) |
Jan 17, 2008 | 7.318 | 7.318 | 7.252 | 7.252 | 14,799 | -0.09(-1.24%) |
Jan 16, 2008 | 7.287 | 7.343 | 7.287 | 7.343 | 5,525 | +0.05(+0.63%) |
Jan 15, 2008 | 7.313 | 7.328 | 7.272 | 7.297 | 16,970 | -0.02(-0.21%) |
Jan 14, 2008 | 7.267 | 7.313 | 7.267 | 7.313 | 2,959 | +0.02(+0.21%) |
Jan 11, 2008 | 7.308 | 7.318 | 7.292 | 7.297 | 12,431 | +0.01(+0.14%) |
Jan 10, 2008 | 7.289 | 7.313 | 7.285 | 7.287 | 11,839 | -0.01(-0.14%) |
Jan 09, 2008 | 7.292 | 7.297 | 7.267 | 7.297 | 10,261 | +0.01(+0.14%) |
Jan 08, 2008 | 7.318 | 7.328 | 7.247 | 7.287 | 28,810 | -0.04(-0.48%) |
Jan 07, 2008 | 7.252 | 7.323 | 7.176 | 7.323 | 23,863 | +0.07(+0.91%) |
Jan 04, 2008 | 7.211 | 7.257 | 7.206 | 7.257 | 30,191 | +0.06(+0.85%) |
Jan 03, 2008 | 7.171 | 7.196 | 7.125 | 7.196 | 26,639 | +0.03(+0.42%) |
Jan 02, 2008 | 7.105 | 7.166 | 7.064 | 7.166 | 16,773 | +0.05(+0.71%) |
Jan 01, 2008 | 7.019 | 7.115 | 6.988 | 7.115 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.019 | 7.115 | 6.988 | 7.115 | 58,212 | +0.05(+0.65%) |
Dec 28, 2007 | 6.968 | 7.069 | 6.922 | 7.069 | 141,880 | +0.14(+1.97%) |
Dec 27, 2007 | 6.887 | 6.983 | 6.882 | 6.933 | 63,668 | +0.05(+0.66%) |
Dec 26, 2007 | 6.867 | 6.922 | 6.831 | 6.887 | 42,426 | +0.02(+0.30%) |
Dec 24, 2007 | 6.821 | 6.867 | 6.821 | 6.867 | 35,124 | +0.04(+0.59%) |
Dec 21, 2007 | 6.882 | 6.902 | 6.811 | 6.826 | 43,412 | -0.02(-0.22%) |
Dec 20, 2007 | 6.826 | 6.922 | 6.821 | 6.841 | 217,261 | +0.02(+0.30%) |
Dec 19, 2007 | 6.943 | 6.943 | 6.811 | 6.821 | 155,891 | -0.13(-1.82%) |
Dec 18, 2007 | 6.917 | 6.968 | 6.917 | 6.948 | 28,218 | +0.02(+0.29%) |
Dec 17, 2007 | 6.948 | 6.958 | 6.846 | 6.927 | 64,329 | +0.00(+0.00%) |
Dec 14, 2007 | 6.917 | 6.983 | 6.917 | 6.927 | 62,948 | -0.01(-0.15%) |
Dec 13, 2007 | 6.943 | 6.948 | 6.933 | 6.938 | 24,271 | -0.01(-0.07%) |
Dec 12, 2007 | 6.988 | 6.993 | 6.943 | 6.943 | 30,783 | -0.05(-0.65%) |
Dec 11, 2007 | 6.933 | 6.993 | 6.927 | 6.988 | 30,191 | +0.06(+0.80%) |
Dec 10, 2007 | 6.988 | 6.988 | 6.933 | 6.933 | 84,062 | -0.02(-0.22%) |
Dec 07, 2007 | 6.978 | 6.978 | 6.943 | 6.948 | 60,383 | -0.04(-0.58%) |
Dec 06, 2007 | 7.009 | 7.029 | 6.902 | 6.988 | 39,466 | -0.04(-0.58%) |
Dec 05, 2007 | 7.044 | 7.044 | 6.988 | 7.029 | 15,589 | +0.04(+0.51%) |
Dec 04, 2007 | 6.993 | 7.044 | 6.993 | 6.993 | 29,007 | +0.00(+0.00%) |