Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.789 | 5.789 | 5.623 | 5.632 | 253,801 | -0.18(-3.15%) |
Feb 28, 2008 | 5.887 | 5.887 | 5.811 | 5.815 | 97,760 | -0.12(-2.08%) |
Feb 27, 2008 | 5.943 | 5.986 | 5.883 | 5.939 | 129,715 | -0.06(-0.92%) |
Feb 26, 2008 | 6.028 | 6.028 | 5.977 | 5.994 | 62,038 | +0.00(+0.00%) |
Feb 25, 2008 | 5.939 | 5.998 | 5.934 | 5.994 | 73,184 | +0.06(+1.08%) |
Feb 22, 2008 | 6.024 | 6.024 | 5.896 | 5.930 | 120,802 | -0.06(-0.93%) |
Feb 21, 2008 | 6.075 | 6.075 | 5.973 | 5.986 | 217,715 | -0.03(-0.43%) |
Feb 20, 2008 | 6.049 | 6.049 | 5.947 | 6.011 | 116,579 | -0.03(-0.56%) |
Feb 19, 2008 | 5.922 | 6.062 | 5.922 | 6.045 | 91,012 | +0.15(+2.53%) |
Feb 18, 2008 | 5.802 | 5.896 | 5.785 | 5.896 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.802 | 5.896 | 5.785 | 5.896 | 247,468 | +0.09(+1.62%) |
Feb 14, 2008 | 6.032 | 6.032 | 5.794 | 5.802 | 310,379 | -0.23(-3.82%) |
Feb 13, 2008 | 6.275 | 6.297 | 6.028 | 6.032 | 329,332 | -0.24(-3.81%) |
Feb 12, 2008 | 6.297 | 6.297 | 6.258 | 6.271 | 67,320 | +0.02(+0.27%) |
Feb 11, 2008 | 6.250 | 6.263 | 6.229 | 6.254 | 102,505 | -0.01(-0.20%) |
Feb 08, 2008 | 6.246 | 6.267 | 6.246 | 6.267 | 46,913 | +0.02(+0.34%) |
Feb 07, 2008 | 6.229 | 6.250 | 6.199 | 6.246 | 78,087 | -0.01(-0.20%) |
Feb 06, 2008 | 6.211 | 6.258 | 6.194 | 6.258 | 83,975 | +0.06(+1.03%) |
Feb 05, 2008 | 6.173 | 6.216 | 6.169 | 6.194 | 44,333 | -0.01(-0.14%) |
Feb 04, 2008 | 6.199 | 6.216 | 6.169 | 6.203 | 110,448 | +0.00(+0.00%) |
Feb 01, 2008 | 6.203 | 6.207 | 6.156 | 6.203 | 67,320 | +0.01(+0.21%) |
Jan 31, 2008 | 6.199 | 6.203 | 6.118 | 6.190 | 122,444 | +0.01(+0.14%) |
Jan 30, 2008 | 6.207 | 6.211 | 6.149 | 6.182 | 117,098 | -0.01(-0.14%) |
Jan 29, 2008 | 6.267 | 6.267 | 6.169 | 6.190 | 131,592 | -0.02(-0.27%) |
Jan 28, 2008 | 6.207 | 6.250 | 6.207 | 6.207 | 59,580 | +0.02(+0.28%) |
Jan 25, 2008 | 6.241 | 6.241 | 6.190 | 6.190 | 76,468 | -0.06(-0.95%) |
Jan 24, 2008 | 6.139 | 6.267 | 6.139 | 6.250 | 83,271 | +0.04(+0.69%) |
Jan 23, 2008 | 6.118 | 6.216 | 6.118 | 6.207 | 176,628 | +0.06(+1.04%) |
Jan 22, 2008 | 6.003 | 6.165 | 5.998 | 6.143 | 87,493 | +0.06(+0.91%) |
Jan 21, 2008 | 6.216 | 6.216 | 6.062 | 6.088 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.216 | 6.216 | 6.062 | 6.088 | 201,720 | -0.12(-1.99%) |
Jan 17, 2008 | 6.224 | 6.229 | 6.147 | 6.211 | 223,307 | -0.00(-0.07%) |
Jan 16, 2008 | 6.241 | 6.241 | 6.160 | 6.216 | 153,875 | +0.00(+0.07%) |
Jan 15, 2008 | 6.139 | 6.211 | 6.109 | 6.211 | 114,937 | +0.08(+1.25%) |
Jan 14, 2008 | 6.139 | 6.169 | 6.096 | 6.135 | 205,949 | +0.01(+0.14%) |
Jan 11, 2008 | 6.011 | 6.126 | 6.003 | 6.126 | 129,140 | +0.12(+1.91%) |
Jan 10, 2008 | 5.990 | 6.028 | 5.968 | 6.011 | 214,159 | -0.00(-0.07%) |
Jan 09, 2008 | 6.037 | 6.045 | 5.994 | 6.015 | 208,999 | -0.03(-0.42%) |
Jan 08, 2008 | 6.024 | 6.041 | 5.981 | 6.041 | 187,653 | +0.04(+0.71%) |
Jan 07, 2008 | 5.964 | 6.024 | 5.964 | 5.998 | 205,715 | +0.06(+0.93%) |
Jan 04, 2008 | 5.909 | 5.977 | 5.896 | 5.943 | 278,782 | +0.03(+0.58%) |
Jan 03, 2008 | 5.734 | 5.926 | 5.734 | 5.909 | 312,795 | +0.20(+3.43%) |
Jan 02, 2008 | 5.644 | 5.730 | 5.593 | 5.713 | 80,925 | +0.05(+0.83%) |
Jan 01, 2008 | 5.644 | 5.670 | 5.593 | 5.666 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.644 | 5.670 | 5.593 | 5.666 | 283,357 | +0.04(+0.68%) |
Dec 28, 2007 | 5.555 | 5.653 | 5.551 | 5.627 | 334,023 | +0.06(+1.15%) |
Dec 27, 2007 | 5.555 | 5.593 | 5.525 | 5.563 | 342,467 | -0.00(-0.08%) |
Dec 26, 2007 | 5.568 | 5.589 | 5.529 | 5.568 | 248,045 | -0.02(-0.38%) |
Dec 24, 2007 | 5.627 | 5.640 | 5.555 | 5.589 | 126,900 | +0.03(+0.46%) |
Dec 21, 2007 | 5.568 | 5.610 | 5.517 | 5.563 | 333,319 | -0.06(-1.14%) |
Dec 20, 2007 | 5.606 | 5.649 | 5.542 | 5.627 | 340,356 | +0.00(+0.00%) |
Dec 19, 2007 | 5.551 | 5.627 | 5.482 | 5.627 | 422,455 | +0.03(+0.61%) |
Dec 18, 2007 | 5.636 | 5.636 | 5.551 | 5.593 | 258,258 | -0.04(-0.68%) |
Dec 17, 2007 | 5.649 | 5.670 | 5.585 | 5.632 | 195,863 | +0.00(+0.00%) |
Dec 14, 2007 | 5.679 | 5.721 | 5.632 | 5.632 | 233,159 | -0.09(-1.49%) |
Dec 13, 2007 | 5.862 | 5.862 | 5.717 | 5.717 | 177,567 | -0.14(-2.40%) |
Dec 12, 2007 | 5.858 | 5.917 | 5.806 | 5.858 | 256,850 | +0.00(+0.07%) |
Dec 11, 2007 | 5.777 | 5.913 | 5.777 | 5.853 | 248,641 | -0.06(-1.01%) |
Dec 10, 2007 | 5.951 | 5.968 | 5.913 | 5.913 | 113,295 | +0.00(+0.07%) |
Dec 07, 2007 | 5.875 | 5.939 | 5.858 | 5.909 | 170,061 | +0.01(+0.22%) |
Dec 06, 2007 | 5.922 | 5.926 | 5.862 | 5.896 | 103,913 | -0.03(-0.50%) |
Dec 05, 2007 | 5.853 | 5.926 | 5.852 | 5.926 | 136,987 | +0.07(+1.16%) |
Dec 04, 2007 | 5.841 | 5.862 | 5.785 | 5.858 | 151,530 | +0.08(+1.40%) |