Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.796 | 7.796 | 7.581 | 7.715 | 529,945 | -0.07(-0.94%) |
Feb 28, 2008 | 7.658 | 7.828 | 7.658 | 7.788 | 666,998 | +0.12(+1.59%) |
Feb 27, 2008 | 7.820 | 7.861 | 7.581 | 7.666 | 752,282 | -0.15(-1.97%) |
Feb 26, 2008 | 7.670 | 7.873 | 7.618 | 7.820 | 1,085,303 | +0.16(+2.12%) |
Feb 25, 2008 | 7.569 | 7.674 | 7.536 | 7.658 | 861,540 | +0.12(+1.66%) |
Feb 22, 2008 | 7.293 | 7.581 | 7.293 | 7.533 | 572,575 | -0.07(-0.89%) |
Feb 21, 2008 | 7.715 | 7.763 | 7.435 | 7.601 | 956,432 | -0.04(-0.48%) |
Feb 20, 2008 | 7.557 | 7.699 | 7.419 | 7.638 | 1,212,699 | +0.15(+2.06%) |
Feb 19, 2008 | 7.407 | 7.536 | 7.342 | 7.484 | 842,176 | +0.22(+3.01%) |
Feb 18, 2008 | 7.208 | 7.310 | 7.208 | 7.265 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.208 | 7.310 | 7.208 | 7.265 | 804,139 | +0.06(+0.79%) |
Feb 14, 2008 | 7.156 | 7.233 | 7.111 | 7.208 | 616,164 | +0.10(+1.43%) |
Feb 13, 2008 | 7.111 | 7.156 | 7.026 | 7.107 | 498,308 | +0.03(+0.40%) |
Feb 12, 2008 | 7.083 | 7.111 | 6.989 | 7.079 | 602,346 | +0.01(+0.11%) |
Feb 11, 2008 | 6.989 | 7.111 | 6.985 | 7.071 | 696,784 | +0.09(+1.22%) |
Feb 08, 2008 | 6.848 | 6.985 | 6.848 | 6.985 | 571,489 | +0.14(+2.01%) |
Feb 07, 2008 | 6.827 | 6.880 | 6.726 | 6.848 | 410,921 | +0.04(+0.54%) |
Feb 06, 2008 | 6.908 | 6.967 | 6.791 | 6.811 | 503,895 | -0.10(-1.41%) |
Feb 05, 2008 | 6.888 | 7.026 | 6.888 | 6.908 | 454,407 | -0.02(-0.35%) |
Feb 04, 2008 | 7.010 | 7.010 | 6.904 | 6.933 | 498,209 | +0.00(+0.06%) |
Feb 01, 2008 | 6.989 | 7.071 | 6.860 | 6.929 | 677,694 | +0.04(+0.59%) |
Jan 31, 2008 | 6.868 | 6.957 | 6.804 | 6.888 | 347,987 | -0.01(-0.18%) |
Jan 30, 2008 | 6.864 | 6.949 | 6.787 | 6.900 | 538,363 | +0.08(+1.13%) |
Jan 29, 2008 | 6.941 | 6.941 | 6.787 | 6.823 | 402,577 | -0.06(-0.94%) |
Jan 28, 2008 | 6.835 | 6.937 | 6.746 | 6.888 | 809,534 | +0.17(+2.53%) |
Jan 25, 2008 | 6.884 | 6.892 | 6.686 | 6.718 | 751,512 | -0.07(-1.07%) |
Jan 24, 2008 | 6.495 | 6.799 | 6.495 | 6.791 | 569,006 | +0.30(+4.62%) |
Jan 23, 2008 | 6.479 | 6.556 | 6.329 | 6.491 | 548,902 | -0.01(-0.19%) |
Jan 22, 2008 | 6.341 | 6.580 | 6.179 | 6.503 | 1,031,471 | -0.18(-2.67%) |
Jan 21, 2008 | 6.629 | 6.771 | 6.576 | 6.682 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.629 | 6.771 | 6.576 | 6.682 | 640,119 | +0.08(+1.23%) |
Jan 17, 2008 | 6.706 | 6.852 | 6.524 | 6.601 | 594,853 | -0.04(-0.67%) |
Jan 16, 2008 | 6.872 | 6.884 | 6.596 | 6.645 | 738,935 | -0.19(-2.73%) |
Jan 15, 2008 | 6.937 | 7.002 | 6.831 | 6.831 | 755,826 | -0.11(-1.52%) |
Jan 14, 2008 | 6.888 | 7.022 | 6.888 | 6.937 | 632,463 | +0.06(+0.94%) |
Jan 11, 2008 | 6.884 | 6.917 | 6.686 | 6.872 | 925,639 | +0.11(+1.56%) |
Jan 10, 2008 | 6.726 | 6.884 | 6.706 | 6.767 | 788,065 | +0.06(+0.91%) |
Jan 09, 2008 | 6.653 | 6.726 | 6.584 | 6.706 | 841,818 | +0.06(+0.91%) |
Jan 08, 2008 | 6.609 | 6.653 | 6.572 | 6.645 | 626,562 | +0.09(+1.30%) |
Jan 07, 2008 | 6.649 | 6.649 | 6.503 | 6.560 | 536,031 | +0.01(+0.19%) |
Jan 04, 2008 | 6.669 | 6.669 | 6.511 | 6.548 | 403,658 | -0.05(-0.80%) |
Jan 03, 2008 | 6.564 | 6.641 | 6.544 | 6.601 | 427,980 | +0.04(+0.62%) |
Jan 02, 2008 | 6.434 | 6.560 | 6.398 | 6.560 | 508,856 | +0.09(+1.31%) |
Jan 01, 2008 | 6.524 | 6.524 | 6.442 | 6.475 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.524 | 6.524 | 6.442 | 6.475 | 392,362 | -0.02(-0.31%) |
Dec 28, 2007 | 6.430 | 6.524 | 6.430 | 6.495 | 206,430 | +0.06(+1.01%) |
Dec 27, 2007 | 6.341 | 6.483 | 6.333 | 6.430 | 289,607 | -0.05(-0.81%) |
Dec 26, 2007 | 6.491 | 6.532 | 6.430 | 6.483 | 434,860 | +0.01(+0.13%) |
Dec 24, 2007 | 6.345 | 6.491 | 6.345 | 6.475 | 215,340 | +0.07(+1.14%) |
Dec 21, 2007 | 6.515 | 6.515 | 6.402 | 6.402 | 434,120 | -0.07(-1.13%) |
Dec 20, 2007 | 6.459 | 6.503 | 6.382 | 6.475 | 386,981 | +0.04(+0.57%) |
Dec 19, 2007 | 6.398 | 6.495 | 6.398 | 6.438 | 630,575 | +0.04(+0.63%) |
Dec 18, 2007 | 6.394 | 6.532 | 6.345 | 6.398 | 511,684 | -0.00(-0.06%) |
Dec 17, 2007 | 6.495 | 6.532 | 6.341 | 6.402 | 652,360 | -0.10(-1.56%) |
Dec 14, 2007 | 6.333 | 6.503 | 6.301 | 6.503 | 744,100 | +0.17(+2.75%) |
Dec 13, 2007 | 6.276 | 6.329 | 6.260 | 6.329 | 383,279 | +0.05(+0.84%) |
Dec 12, 2007 | 6.139 | 6.282 | 6.122 | 6.276 | 529,903 | +0.18(+2.92%) |
Dec 11, 2007 | 6.037 | 6.143 | 6.037 | 6.098 | 331,947 | +0.04(+0.74%) |
Dec 10, 2007 | 6.037 | 6.139 | 6.037 | 6.053 | 295,562 | -0.00(-0.07%) |
Dec 07, 2007 | 6.090 | 6.090 | 6.037 | 6.058 | 184,606 | -0.04(-0.66%) |
Dec 06, 2007 | 6.074 | 6.098 | 6.025 | 6.098 | 457,566 | +0.06(+0.94%) |
Dec 05, 2007 | 6.175 | 6.175 | 5.968 | 6.041 | 376,122 | -0.12(-1.91%) |
Dec 04, 2007 | 6.037 | 6.159 | 5.806 | 6.159 | 909,209 | +0.10(+1.67%) |