Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.801 | 6.801 | 6.622 | 6.657 | 56,857 | -0.17(-2.50%) |
Feb 28, 2008 | 6.792 | 6.827 | 6.771 | 6.827 | 45,668 | +0.03(+0.39%) |
Feb 27, 2008 | 6.775 | 6.863 | 6.744 | 6.801 | 112,229 | +0.02(+0.32%) |
Feb 26, 2008 | 6.727 | 6.788 | 6.709 | 6.779 | 71,699 | +0.07(+1.11%) |
Feb 25, 2008 | 6.679 | 6.705 | 6.635 | 6.705 | 67,027 | +0.07(+1.06%) |
Feb 22, 2008 | 6.644 | 6.665 | 6.560 | 6.635 | 146,138 | -0.05(-0.79%) |
Feb 21, 2008 | 6.622 | 6.687 | 6.604 | 6.687 | 127,583 | +0.07(+0.99%) |
Feb 20, 2008 | 6.486 | 6.648 | 6.473 | 6.622 | 75,581 | +0.05(+0.73%) |
Feb 19, 2008 | 6.565 | 6.626 | 6.560 | 6.573 | 92,478 | +0.08(+1.21%) |
Feb 18, 2008 | 6.420 | 6.508 | 6.346 | 6.495 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.420 | 6.508 | 6.346 | 6.495 | 79,823 | +0.04(+0.61%) |
Feb 14, 2008 | 6.757 | 6.757 | 6.455 | 6.455 | 139,418 | -0.32(-4.72%) |
Feb 13, 2008 | 6.814 | 6.858 | 6.727 | 6.775 | 58,683 | -0.18(-2.64%) |
Feb 12, 2008 | 6.941 | 6.990 | 6.924 | 6.959 | 126,957 | +0.03(+0.38%) |
Feb 11, 2008 | 6.928 | 6.933 | 6.863 | 6.933 | 58,930 | -0.00(-0.06%) |
Feb 08, 2008 | 6.981 | 7.076 | 6.933 | 6.937 | 112,800 | -0.05(-0.74%) |
Feb 07, 2008 | 6.963 | 7.007 | 6.941 | 6.989 | 74,907 | +0.00(+0.05%) |
Feb 06, 2008 | 7.003 | 7.033 | 6.968 | 6.985 | 83,344 | -0.03(-0.44%) |
Feb 05, 2008 | 7.007 | 7.073 | 6.884 | 7.016 | 213,147 | -0.05(-0.74%) |
Feb 04, 2008 | 7.130 | 7.130 | 7.051 | 7.068 | 79,291 | -0.01(-0.19%) |
Feb 01, 2008 | 7.025 | 7.081 | 7.025 | 7.081 | 67,817 | +0.07(+1.00%) |
Jan 31, 2008 | 6.906 | 7.038 | 6.863 | 7.011 | 147,052 | +0.05(+0.69%) |
Jan 30, 2008 | 6.814 | 6.968 | 6.757 | 6.963 | 329,430 | +0.17(+2.45%) |
Jan 29, 2008 | 6.744 | 6.799 | 6.674 | 6.797 | 77,745 | +0.17(+2.58%) |
Jan 28, 2008 | 6.547 | 6.722 | 6.512 | 6.626 | 55,258 | +0.11(+1.75%) |
Jan 25, 2008 | 6.534 | 6.613 | 6.499 | 6.512 | 99,659 | +0.02(+0.27%) |
Jan 24, 2008 | 6.394 | 6.569 | 6.394 | 6.495 | 136,091 | +0.07(+1.09%) |
Jan 23, 2008 | 6.280 | 6.451 | 6.214 | 6.425 | 128,328 | +0.08(+1.24%) |
Jan 22, 2008 | 6.044 | 6.433 | 5.947 | 6.346 | 181,531 | -0.12(-1.83%) |
Jan 21, 2008 | 6.665 | 6.684 | 6.425 | 6.464 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.665 | 6.684 | 6.425 | 6.464 | 127,384 | -0.19(-2.89%) |
Jan 17, 2008 | 6.788 | 6.806 | 6.657 | 6.657 | 102,203 | -0.14(-2.06%) |
Jan 16, 2008 | 6.836 | 6.879 | 6.788 | 6.797 | 79,462 | -0.06(-0.89%) |
Jan 15, 2008 | 6.946 | 6.968 | 6.845 | 6.858 | 91,336 | -0.15(-2.19%) |
Jan 14, 2008 | 6.928 | 7.011 | 6.928 | 7.011 | 89,281 | +0.07(+1.07%) |
Jan 11, 2008 | 6.994 | 6.994 | 6.898 | 6.937 | 95,218 | -0.06(-0.88%) |
Jan 10, 2008 | 6.959 | 7.029 | 6.878 | 6.998 | 108,918 | +0.04(+0.57%) |
Jan 09, 2008 | 6.898 | 6.959 | 6.797 | 6.959 | 125,816 | +0.10(+1.40%) |
Jan 08, 2008 | 6.933 | 7.029 | 6.863 | 6.863 | 119,194 | -0.08(-1.20%) |
Jan 07, 2008 | 7.042 | 7.066 | 6.924 | 6.946 | 79,691 | -0.03(-0.38%) |
Jan 04, 2008 | 7.051 | 7.068 | 6.963 | 6.972 | 50,920 | -0.11(-1.55%) |
Jan 03, 2008 | 7.042 | 7.208 | 7.038 | 7.081 | 178,791 | +0.08(+1.19%) |
Jan 02, 2008 | 7.020 | 7.050 | 6.985 | 6.998 | 104,352 | +0.00(+0.00%) |
Jan 01, 2008 | 6.954 | 7.001 | 6.941 | 6.998 | 234,735 | +0.00(+0.00%) |
Dec 31, 2007 | 6.954 | 7.001 | 6.941 | 6.998 | 234,735 | +0.06(+0.82%) |
Dec 28, 2007 | 6.538 | 7.020 | 6.538 | 6.941 | 222,911 | +0.02(+0.25%) |
Dec 27, 2007 | 6.946 | 6.975 | 6.906 | 6.924 | 216,924 | -0.02(-0.32%) |
Dec 26, 2007 | 6.950 | 6.981 | 6.928 | 6.946 | 100,013 | -0.04(-0.50%) |
Dec 24, 2007 | 6.906 | 6.981 | 6.884 | 6.981 | 92,935 | +0.16(+2.38%) |
Dec 21, 2007 | 6.823 | 6.898 | 6.766 | 6.819 | 188,381 | +0.11(+1.57%) |
Dec 20, 2007 | 6.845 | 6.852 | 6.709 | 6.714 | 148,422 | -0.10(-1.41%) |
Dec 19, 2007 | 6.884 | 6.884 | 6.801 | 6.810 | 180,846 | -0.01(-0.13%) |
Dec 18, 2007 | 6.893 | 6.924 | 6.775 | 6.819 | 180,618 | +0.01(+0.19%) |
Dec 17, 2007 | 6.898 | 6.898 | 6.806 | 6.806 | 130,154 | -0.11(-1.65%) |
Dec 14, 2007 | 7.029 | 7.029 | 6.919 | 6.919 | 89,966 | -0.09(-1.25%) |
Dec 13, 2007 | 7.020 | 7.046 | 6.972 | 7.007 | 181,988 | -0.01(-0.19%) |
Dec 12, 2007 | 7.007 | 7.200 | 7.007 | 7.020 | 172,397 | +0.01(+0.12%) |
Dec 11, 2007 | 7.187 | 7.213 | 7.011 | 7.011 | 104,352 | -0.17(-2.38%) |
Dec 10, 2007 | 7.108 | 7.213 | 7.108 | 7.182 | 86,769 | +0.04(+0.49%) |
Dec 07, 2007 | 7.182 | 7.200 | 7.138 | 7.147 | 127,186 | +0.01(+0.12%) |
Dec 06, 2007 | 7.095 | 7.160 | 7.011 | 7.138 | 171,712 | +0.09(+1.24%) |
Dec 05, 2007 | 7.095 | 7.134 | 7.042 | 7.051 | 163,492 | +0.07(+0.94%) |
Dec 04, 2007 | 6.814 | 7.042 | 6.814 | 6.985 | 268,532 | +0.04(+0.63%) |