Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.087 | 6.115 | 6.073 | 6.115 | 18,030 | +0.00(+0.00%) |
Feb 28, 2008 | 6.139 | 6.199 | 6.094 | 6.115 | 47,222 | +0.00(+0.00%) |
Feb 27, 2008 | 6.080 | 6.115 | 6.031 | 6.115 | 37,777 | +0.03(+0.57%) |
Feb 26, 2008 | 6.101 | 6.202 | 6.080 | 6.080 | 54,949 | +0.02(+0.35%) |
Feb 25, 2008 | 6.027 | 6.157 | 6.027 | 6.059 | 45,791 | +0.02(+0.41%) |
Feb 22, 2008 | 6.132 | 6.132 | 6.034 | 6.034 | 35,860 | -0.06(-0.97%) |
Feb 21, 2008 | 6.090 | 6.122 | 6.052 | 6.094 | 18,602 | +0.05(+0.75%) |
Feb 20, 2008 | 6.027 | 6.080 | 6.027 | 6.048 | 6,296 | +0.01(+0.17%) |
Feb 19, 2008 | 6.003 | 6.111 | 6.003 | 6.038 | 36,633 | +0.07(+1.11%) |
Feb 18, 2008 | 5.989 | 6.017 | 5.961 | 5.971 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.989 | 6.017 | 5.961 | 5.971 | 8,872 | -0.03(-0.52%) |
Feb 14, 2008 | 5.992 | 6.052 | 5.992 | 6.003 | 22,323 | +0.01(+0.18%) |
Feb 13, 2008 | 6.115 | 6.146 | 5.940 | 5.992 | 87,576 | -0.05(-0.81%) |
Feb 12, 2008 | 5.999 | 6.216 | 5.940 | 6.041 | 46,649 | +0.14(+2.31%) |
Feb 11, 2008 | 5.985 | 6.041 | 5.846 | 5.905 | 13,737 | -0.04(-0.65%) |
Feb 08, 2008 | 5.971 | 6.010 | 5.923 | 5.943 | 27,761 | -0.01(-0.18%) |
Feb 07, 2008 | 6.066 | 6.069 | 5.779 | 5.954 | 114,192 | -0.12(-2.01%) |
Feb 06, 2008 | 6.122 | 6.150 | 6.062 | 6.076 | 31,195 | +0.01(+0.23%) |
Feb 05, 2008 | 6.185 | 6.230 | 6.062 | 6.062 | 36,346 | -0.10(-1.64%) |
Feb 04, 2008 | 6.146 | 6.188 | 6.072 | 6.164 | 39,821 | +0.02(+0.34%) |
Feb 01, 2008 | 6.080 | 6.177 | 6.062 | 6.143 | 56,953 | +0.10(+1.62%) |
Jan 31, 2008 | 6.185 | 6.223 | 6.045 | 6.045 | 47,794 | -0.18(-2.92%) |
Jan 30, 2008 | 6.233 | 6.328 | 6.192 | 6.226 | 59,242 | -0.01(-0.22%) |
Jan 29, 2008 | 6.118 | 6.335 | 6.048 | 6.240 | 109,326 | +0.12(+2.00%) |
Jan 28, 2008 | 6.115 | 6.167 | 5.943 | 6.118 | 53,804 | +0.01(+0.17%) |
Jan 25, 2008 | 6.115 | 6.136 | 6.080 | 6.108 | 22,609 | +0.00(+0.00%) |
Jan 24, 2008 | 6.108 | 6.202 | 6.076 | 6.108 | 108,468 | +0.02(+0.40%) |
Jan 23, 2008 | 5.975 | 6.143 | 5.975 | 6.083 | 56,380 | +0.11(+1.81%) |
Jan 22, 2008 | 5.591 | 6.059 | 5.591 | 5.975 | 31,767 | -0.04(-0.70%) |
Jan 21, 2008 | 6.080 | 6.080 | 5.730 | 6.017 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.080 | 6.080 | 5.730 | 6.017 | 47,222 | +0.10(+1.71%) |
Jan 17, 2008 | 6.115 | 6.129 | 5.916 | 5.916 | 37,205 | -0.16(-2.70%) |
Jan 16, 2008 | 6.115 | 6.167 | 6.073 | 6.080 | 70,118 | -0.02(-0.34%) |
Jan 15, 2008 | 6.045 | 6.171 | 6.045 | 6.101 | 88,720 | -0.02(-0.29%) |
Jan 14, 2008 | 6.066 | 6.125 | 6.052 | 6.118 | 26,043 | +0.07(+1.10%) |
Jan 11, 2008 | 6.069 | 6.087 | 6.006 | 6.052 | 28,905 | -0.06(-1.03%) |
Jan 10, 2008 | 6.220 | 6.220 | 5.954 | 6.115 | 68,114 | -0.16(-2.51%) |
Jan 09, 2008 | 6.300 | 6.300 | 6.052 | 6.272 | 33,771 | +0.02(+0.39%) |
Jan 08, 2008 | 6.363 | 6.426 | 6.031 | 6.247 | 104,461 | -0.17(-2.72%) |
Jan 07, 2008 | 6.296 | 6.433 | 6.254 | 6.422 | 40,353 | +0.18(+2.85%) |
Jan 04, 2008 | 6.289 | 6.415 | 6.115 | 6.244 | 71,262 | -0.05(-0.72%) |
Jan 03, 2008 | 6.541 | 6.541 | 6.289 | 6.289 | 110,757 | -0.25(-3.79%) |
Jan 02, 2008 | 6.377 | 6.544 | 6.345 | 6.537 | 79,304 | +0.12(+1.85%) |
Jan 01, 2008 | 6.503 | 6.517 | 6.377 | 6.419 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.503 | 6.517 | 6.377 | 6.419 | 49,511 | -0.16(-2.49%) |
Dec 28, 2007 | 6.691 | 6.730 | 6.569 | 6.583 | 80,134 | -0.12(-1.82%) |
Dec 27, 2007 | 6.761 | 6.862 | 6.593 | 6.705 | 56,094 | -0.18(-2.59%) |
Dec 26, 2007 | 7.233 | 7.233 | 6.883 | 6.883 | 61,245 | -0.42(-5.74%) |
Dec 24, 2007 | 6.436 | 7.303 | 6.436 | 7.303 | 147,963 | +1.01(+15.98%) |
Dec 21, 2007 | 6.464 | 6.471 | 6.289 | 6.296 | 1,520,273 | -0.17(-2.59%) |
Dec 20, 2007 | 6.597 | 6.597 | 6.153 | 6.464 | 107,895 | -0.14(-2.12%) |
Dec 19, 2007 | 6.537 | 6.628 | 6.468 | 6.604 | 20,319 | +0.02(+0.32%) |
Dec 18, 2007 | 6.768 | 6.821 | 6.363 | 6.583 | 138,805 | -0.16(-2.33%) |
Dec 17, 2007 | 6.904 | 6.988 | 6.716 | 6.740 | 46,936 | -0.16(-2.33%) |
Dec 14, 2007 | 6.901 | 6.929 | 6.887 | 6.901 | 46,936 | +0.00(+0.00%) |
Dec 13, 2007 | 6.873 | 6.936 | 6.866 | 6.901 | 57,525 | +0.03(+0.51%) |
Dec 12, 2007 | 7.027 | 7.083 | 6.838 | 6.866 | 60,387 | -0.14(-1.95%) |
Dec 11, 2007 | 7.156 | 7.180 | 6.992 | 7.002 | 57,811 | -0.10(-1.47%) |
Dec 10, 2007 | 7.069 | 7.163 | 7.002 | 7.107 | 47,923 | +0.12(+1.75%) |
Dec 07, 2007 | 6.918 | 7.093 | 6.918 | 6.985 | 44,360 | -0.00(-0.05%) |
Dec 06, 2007 | 6.925 | 6.988 | 6.793 | 6.988 | 89,865 | +0.13(+1.83%) |
Dec 05, 2007 | 6.946 | 6.988 | 6.737 | 6.862 | 72,980 | -0.04(-0.61%) |
Dec 04, 2007 | 7.093 | 7.093 | 6.904 | 6.904 | 29,478 | -0.19(-2.66%) |