Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.800 | 6.850 | 6.510 | 6.540 | 1,598,600 | -0.32(-4.66%) |
Feb 28, 2008 | 6.810 | 6.960 | 6.760 | 6.860 | 2,534,400 | +0.06(+0.88%) |
Feb 27, 2008 | 6.580 | 6.830 | 6.580 | 6.800 | 1,158,300 | +0.16(+2.41%) |
Feb 26, 2008 | 6.550 | 6.670 | 6.470 | 6.640 | 906,900 | +0.09(+1.37%) |
Feb 25, 2008 | 6.370 | 6.570 | 6.350 | 6.550 | 1,092,300 | +0.20(+3.15%) |
Feb 22, 2008 | 6.450 | 6.450 | 6.330 | 6.350 | 2,056,700 | -0.04(-0.63%) |
Feb 21, 2008 | 6.440 | 6.570 | 6.350 | 6.390 | 1,282,900 | -0.11(-1.69%) |
Feb 20, 2008 | 6.440 | 6.500 | 6.310 | 6.500 | 1,743,300 | +0.10(+1.56%) |
Feb 19, 2008 | 6.400 | 6.510 | 6.340 | 6.400 | 2,654,700 | +0.02(+0.31%) |
Feb 18, 2008 | 6.430 | 6.440 | 6.280 | 6.380 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.430 | 6.440 | 6.280 | 6.380 | 1,683,100 | -0.09(-1.39%) |
Feb 14, 2008 | 6.900 | 6.900 | 6.380 | 6.470 | 2,830,900 | -0.36(-5.27%) |
Feb 13, 2008 | 6.610 | 6.860 | 6.600 | 6.830 | 2,550,400 | +0.26(+3.96%) |
Feb 12, 2008 | 6.640 | 6.690 | 6.560 | 6.570 | 1,918,875 | -0.01(-0.15%) |
Feb 11, 2008 | 6.320 | 6.610 | 6.300 | 6.580 | 1,572,000 | +0.32(+5.11%) |
Feb 08, 2008 | 6.280 | 6.350 | 6.170 | 6.260 | 939,800 | +0.06(+0.97%) |
Feb 07, 2008 | 6.110 | 6.210 | 5.940 | 6.200 | 1,666,900 | +0.02(+0.32%) |
Feb 06, 2008 | 6.520 | 6.530 | 6.100 | 6.180 | 1,344,100 | -0.27(-4.19%) |
Feb 05, 2008 | 6.390 | 6.600 | 6.370 | 6.450 | 2,206,400 | -0.06(-0.92%) |
Feb 04, 2008 | 6.600 | 6.790 | 6.470 | 6.510 | 2,746,325 | -0.09(-1.36%) |
Feb 01, 2008 | 5.940 | 6.760 | 5.910 | 6.600 | 7,274,070 | +0.97(+17.23%) |
Jan 31, 2008 | 5.270 | 5.750 | 5.210 | 5.630 | 1,648,200 | +0.22(+4.07%) |
Jan 30, 2008 | 5.210 | 5.640 | 5.210 | 5.410 | 1,863,052 | +0.14(+2.66%) |
Jan 29, 2008 | 5.350 | 5.350 | 5.200 | 5.270 | 921,500 | -0.03(-0.57%) |
Jan 28, 2008 | 5.110 | 5.320 | 5.100 | 5.300 | 626,300 | +0.12(+2.32%) |
Jan 25, 2008 | 5.170 | 5.310 | 5.170 | 5.180 | 1,105,000 | +0.01(+0.19%) |
Jan 24, 2008 | 5.080 | 5.300 | 5.080 | 5.170 | 1,531,860 | +0.05(+0.98%) |
Jan 23, 2008 | 4.850 | 5.140 | 4.820 | 5.120 | 1,508,000 | +0.13(+2.61%) |
Jan 22, 2008 | 4.560 | 5.080 | 4.520 | 4.990 | 1,982,622 | +0.04(+0.81%) |
Jan 21, 2008 | 4.990 | 5.080 | 4.940 | 4.950 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.990 | 5.080 | 4.940 | 4.950 | 1,353,700 | +0.03(+0.61%) |
Jan 17, 2008 | 5.100 | 5.180 | 4.910 | 4.920 | 1,431,170 | -0.16(-3.15%) |
Jan 16, 2008 | 5.210 | 5.250 | 4.970 | 5.080 | 1,633,707 | -0.17(-3.24%) |
Jan 15, 2008 | 5.300 | 5.320 | 5.170 | 5.250 | 953,700 | -0.13(-2.42%) |
Jan 14, 2008 | 5.330 | 5.400 | 5.270 | 5.380 | 1,034,600 | +0.11(+2.09%) |
Jan 11, 2008 | 5.370 | 5.370 | 5.190 | 5.270 | 1,404,800 | -0.17(-3.13%) |
Jan 10, 2008 | 5.240 | 5.560 | 5.230 | 5.440 | 1,033,800 | +0.12(+2.26%) |
Jan 09, 2008 | 5.370 | 5.370 | 5.260 | 5.320 | 985,250 | -0.09(-1.66%) |
Jan 08, 2008 | 5.540 | 5.540 | 5.380 | 5.410 | 1,266,500 | -0.11(-1.99%) |
Jan 07, 2008 | 5.460 | 5.570 | 5.440 | 5.520 | 1,108,800 | +0.02(+0.36%) |
Jan 04, 2008 | 5.560 | 5.680 | 5.360 | 5.500 | 1,493,100 | -0.18(-3.17%) |
Jan 03, 2008 | 5.830 | 5.830 | 5.670 | 5.680 | 701,000 | -0.11(-1.90%) |
Jan 02, 2008 | 5.840 | 5.950 | 5.780 | 5.790 | 877,600 | -0.01(-0.17%) |
Jan 01, 2008 | 5.770 | 5.850 | 5.750 | 5.800 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.770 | 5.850 | 5.750 | 5.800 | 934,650 | -0.03(-0.51%) |
Dec 28, 2007 | 5.870 | 5.890 | 5.800 | 5.830 | 946,100 | -0.02(-0.34%) |
Dec 27, 2007 | 5.990 | 6.010 | 5.810 | 5.850 | 813,200 | -0.10(-1.68%) |
Dec 26, 2007 | 6.010 | 6.010 | 5.860 | 5.950 | 299,300 | -0.01(-0.17%) |
Dec 24, 2007 | 5.900 | 6.020 | 5.890 | 5.960 | 401,800 | +0.11(+1.88%) |
Dec 21, 2007 | 5.760 | 5.870 | 5.750 | 5.850 | 827,600 | +0.12(+2.09%) |
Dec 20, 2007 | 5.760 | 5.820 | 5.700 | 5.730 | 824,875 | -0.04(-0.69%) |
Dec 19, 2007 | 5.800 | 5.850 | 5.740 | 5.770 | 1,030,460 | -0.02(-0.35%) |
Dec 18, 2007 | 5.680 | 5.830 | 5.630 | 5.790 | 861,200 | +0.09(+1.58%) |
Dec 17, 2007 | 5.630 | 5.780 | 5.630 | 5.700 | 1,125,526 | -0.01(-0.18%) |
Dec 14, 2007 | 5.700 | 5.790 | 5.620 | 5.710 | 716,500 | -0.03(-0.52%) |
Dec 13, 2007 | 5.830 | 5.850 | 5.710 | 5.740 | 1,071,400 | -0.06(-1.03%) |
Dec 12, 2007 | 5.690 | 5.840 | 5.660 | 5.800 | 1,831,401 | +0.24(+4.32%) |
Dec 11, 2007 | 5.750 | 5.780 | 5.520 | 5.560 | 1,729,290 | -0.21(-3.64%) |
Dec 10, 2007 | 5.750 | 5.790 | 5.720 | 5.770 | 541,300 | +0.02(+0.35%) |
Dec 07, 2007 | 5.780 | 5.820 | 5.730 | 5.750 | 574,000 | -0.02(-0.35%) |
Dec 06, 2007 | 5.590 | 5.810 | 5.590 | 5.770 | 701,087 | +0.12(+2.12%) |
Dec 05, 2007 | 5.700 | 5.850 | 5.610 | 5.650 | 1,535,100 | -0.02(-0.35%) |
Dec 04, 2007 | 5.650 | 5.770 | 5.650 | 5.670 | 812,657 | -0.08(-1.39%) |