Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.729 | 6.729 | 6.534 | 6.556 | 276,840 | -0.18(-2.70%) |
Feb 28, 2008 | 6.885 | 6.885 | 6.716 | 6.738 | 170,665 | -0.10(-1.39%) |
Feb 27, 2008 | 6.924 | 6.967 | 6.833 | 6.833 | 222,396 | -0.10(-1.38%) |
Feb 26, 2008 | 6.971 | 7.007 | 6.898 | 6.928 | 188,951 | -0.05(-0.75%) |
Feb 25, 2008 | 6.924 | 6.989 | 6.846 | 6.981 | 193,990 | +0.08(+1.20%) |
Feb 22, 2008 | 7.023 | 7.071 | 6.794 | 6.898 | 274,589 | -0.13(-1.91%) |
Feb 21, 2008 | 7.123 | 7.123 | 6.993 | 7.032 | 184,060 | -0.09(-1.28%) |
Feb 20, 2008 | 7.201 | 7.201 | 7.062 | 7.123 | 202,073 | -0.05(-0.72%) |
Feb 19, 2008 | 7.145 | 7.188 | 7.106 | 7.175 | 220,029 | +0.01(+0.18%) |
Feb 18, 2008 | 7.062 | 7.162 | 6.928 | 7.162 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.062 | 7.162 | 6.928 | 7.162 | 533,707 | +0.03(+0.45%) |
Feb 14, 2008 | 7.266 | 7.340 | 7.101 | 7.130 | 704,578 | -0.14(-1.87%) |
Feb 13, 2008 | 7.357 | 7.448 | 7.266 | 7.266 | 1,001,502 | -0.07(-0.94%) |
Feb 12, 2008 | 7.088 | 7.383 | 7.088 | 7.335 | 613,996 | +0.28(+3.99%) |
Feb 11, 2008 | 7.032 | 7.088 | 7.032 | 7.054 | 63,508 | +0.00(+0.06%) |
Feb 08, 2008 | 6.963 | 7.084 | 6.958 | 7.049 | 107,387 | +0.06(+0.80%) |
Feb 07, 2008 | 7.002 | 7.023 | 6.984 | 6.993 | 45,957 | +0.00(+0.00%) |
Feb 06, 2008 | 6.997 | 7.010 | 6.971 | 6.993 | 36,026 | +0.03(+0.43%) |
Feb 05, 2008 | 6.963 | 6.971 | 6.950 | 6.963 | 44,802 | +0.02(+0.31%) |
Feb 04, 2008 | 6.885 | 6.963 | 6.885 | 6.941 | 64,201 | -0.01(-0.12%) |
Feb 01, 2008 | 7.015 | 7.045 | 6.920 | 6.950 | 125,401 | -0.02(-0.31%) |
Jan 31, 2008 | 7.015 | 7.015 | 6.958 | 6.971 | 26,096 | -0.02(-0.31%) |
Jan 30, 2008 | 6.933 | 6.993 | 6.933 | 6.993 | 53,645 | +0.06(+0.87%) |
Jan 29, 2008 | 6.868 | 6.950 | 6.868 | 6.933 | 38,793 | +0.06(+0.92%) |
Jan 28, 2008 | 6.881 | 6.885 | 6.842 | 6.869 | 65,476 | -0.01(-0.16%) |
Jan 25, 2008 | 6.911 | 6.915 | 6.837 | 6.881 | 33,948 | -0.04(-0.56%) |
Jan 24, 2008 | 6.863 | 6.920 | 6.816 | 6.920 | 153,345 | +0.06(+0.82%) |
Jan 23, 2008 | 6.733 | 6.863 | 6.716 | 6.863 | 87,988 | +0.16(+2.39%) |
Jan 22, 2008 | 6.512 | 6.703 | 6.495 | 6.703 | 102,076 | +0.11(+1.64%) |
Jan 21, 2008 | 6.673 | 6.681 | 6.556 | 6.595 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.673 | 6.681 | 6.556 | 6.595 | 155,816 | -0.07(-1.10%) |
Jan 17, 2008 | 6.703 | 6.707 | 6.625 | 6.668 | 111,544 | -0.05(-0.71%) |
Jan 16, 2008 | 6.699 | 6.732 | 6.690 | 6.716 | 109,235 | +0.03(+0.39%) |
Jan 15, 2008 | 6.616 | 6.690 | 6.608 | 6.690 | 118,472 | +0.07(+1.11%) |
Jan 14, 2008 | 6.582 | 6.616 | 6.560 | 6.616 | 73,439 | +0.06(+0.92%) |
Jan 11, 2008 | 6.495 | 6.560 | 6.495 | 6.556 | 79,905 | +0.05(+0.80%) |
Jan 10, 2008 | 6.487 | 6.530 | 6.487 | 6.504 | 164,892 | +0.02(+0.33%) |
Jan 09, 2008 | 6.461 | 6.517 | 6.461 | 6.482 | 136,839 | +0.01(+0.13%) |
Jan 08, 2008 | 6.430 | 6.482 | 6.430 | 6.474 | 73,208 | +0.02(+0.34%) |
Jan 07, 2008 | 6.487 | 6.495 | 6.452 | 6.452 | 99,766 | +0.01(+0.20%) |
Jan 04, 2008 | 6.383 | 6.452 | 6.383 | 6.439 | 93,300 | +0.06(+0.95%) |
Jan 03, 2008 | 6.283 | 6.387 | 6.283 | 6.378 | 103,923 | +0.10(+1.52%) |
Jan 02, 2008 | 6.305 | 6.309 | 6.266 | 6.283 | 136,227 | -0.01(-0.14%) |
Jan 01, 2008 | 6.214 | 6.300 | 6.196 | 6.292 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.214 | 6.300 | 6.196 | 6.292 | 260,575 | +0.09(+1.47%) |
Dec 28, 2007 | 6.136 | 6.209 | 6.114 | 6.201 | 197,454 | +0.09(+1.42%) |
Dec 27, 2007 | 6.231 | 6.248 | 6.110 | 6.114 | 324,040 | -0.01(-0.21%) |
Dec 26, 2007 | 6.136 | 6.162 | 6.101 | 6.127 | 190,295 | -0.02(-0.35%) |
Dec 24, 2007 | 6.127 | 6.153 | 6.110 | 6.149 | 107,618 | +0.02(+0.35%) |
Dec 21, 2007 | 6.188 | 6.188 | 6.105 | 6.127 | 278,977 | -0.08(-1.32%) |
Dec 20, 2007 | 6.283 | 6.313 | 6.205 | 6.209 | 265,351 | -0.11(-1.78%) |
Dec 19, 2007 | 6.370 | 6.413 | 6.283 | 6.322 | 186,600 | -0.08(-1.22%) |
Dec 18, 2007 | 6.391 | 6.439 | 6.387 | 6.400 | 145,031 | -0.04(-0.67%) |
Dec 17, 2007 | 6.491 | 6.538 | 6.404 | 6.443 | 66,280 | -0.07(-1.06%) |
Dec 14, 2007 | 6.525 | 6.534 | 6.465 | 6.512 | 83,369 | -0.03(-0.53%) |
Dec 13, 2007 | 6.625 | 6.638 | 6.547 | 6.547 | 168,587 | -0.12(-1.75%) |
Dec 12, 2007 | 6.625 | 6.668 | 6.625 | 6.664 | 57,966 | +0.01(+0.20%) |
Dec 11, 2007 | 6.677 | 6.677 | 6.642 | 6.651 | 58,197 | +0.00(+0.00%) |
Dec 10, 2007 | 6.647 | 6.668 | 6.625 | 6.651 | 57,042 | +0.01(+0.20%) |
Dec 07, 2007 | 6.703 | 6.703 | 6.638 | 6.638 | 112,930 | -0.06(-0.97%) |
Dec 06, 2007 | 6.703 | 6.703 | 6.638 | 6.703 | 122,629 | -0.00(-0.06%) |
Dec 05, 2007 | 6.647 | 6.707 | 6.634 | 6.707 | 53,578 | +0.06(+0.98%) |
Dec 04, 2007 | 6.703 | 6.712 | 6.625 | 6.642 | 53,578 | -0.03(-0.52%) |