Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.631 | 6.755 | 6.555 | 6.601 | 24,361,602 | -0.13(-1.90%) |
Feb 28, 2008 | 6.708 | 6.821 | 6.698 | 6.728 | 23,369,518 | -0.05(-0.76%) |
Feb 27, 2008 | 6.842 | 6.867 | 6.722 | 6.780 | 31,094,748 | -0.09(-1.32%) |
Feb 26, 2008 | 6.726 | 6.891 | 6.716 | 6.871 | 31,383,760 | +0.10(+1.46%) |
Feb 25, 2008 | 6.704 | 6.797 | 6.625 | 6.772 | 36,966,224 | +0.07(+1.11%) |
Feb 22, 2008 | 6.489 | 6.704 | 6.466 | 6.698 | 44,634,012 | +0.27(+4.20%) |
Feb 21, 2008 | 6.466 | 6.586 | 6.419 | 6.427 | 37,614,596 | -0.00(-0.06%) |
Feb 20, 2008 | 6.149 | 6.555 | 6.149 | 6.431 | 48,560,180 | +0.30(+4.88%) |
Feb 19, 2008 | 6.215 | 6.291 | 6.116 | 6.132 | 19,989,174 | -0.06(-1.03%) |
Feb 18, 2008 | 6.147 | 6.211 | 6.073 | 6.196 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.147 | 6.211 | 6.073 | 6.196 | 20,611,632 | +0.03(+0.43%) |
Feb 14, 2008 | 6.386 | 6.444 | 6.151 | 6.169 | 24,126,558 | -0.22(-3.52%) |
Feb 13, 2008 | 6.394 | 6.429 | 6.262 | 6.394 | 22,406,928 | +0.07(+1.08%) |
Feb 12, 2008 | 6.425 | 6.450 | 6.271 | 6.326 | 24,427,522 | -0.05(-0.74%) |
Feb 11, 2008 | 6.246 | 6.421 | 6.184 | 6.374 | 20,393,706 | +0.12(+1.85%) |
Feb 08, 2008 | 6.464 | 6.520 | 6.254 | 6.258 | 29,878,928 | -0.19(-2.97%) |
Feb 07, 2008 | 6.322 | 6.543 | 6.322 | 6.450 | 36,909,700 | +0.08(+1.26%) |
Feb 06, 2008 | 6.450 | 6.535 | 6.337 | 6.370 | 26,908,600 | -0.05(-0.77%) |
Feb 05, 2008 | 6.384 | 6.586 | 6.384 | 6.419 | 38,176,808 | -0.07(-1.02%) |
Feb 04, 2008 | 6.662 | 6.710 | 6.421 | 6.485 | 24,716,064 | -0.14(-2.06%) |
Feb 01, 2008 | 6.524 | 6.640 | 6.460 | 6.621 | 36,060,216 | +0.10(+1.55%) |
Jan 31, 2008 | 6.355 | 6.601 | 6.304 | 6.520 | 58,012,864 | +0.08(+1.18%) |
Jan 30, 2008 | 6.559 | 6.578 | 6.405 | 6.444 | 43,197,944 | -0.12(-1.76%) |
Jan 29, 2008 | 6.528 | 6.584 | 6.279 | 6.559 | 38,918,800 | +0.08(+1.31%) |
Jan 28, 2008 | 6.254 | 6.491 | 6.213 | 6.475 | 28,402,098 | +0.24(+3.87%) |
Jan 25, 2008 | 6.450 | 6.452 | 6.182 | 6.233 | 29,404,176 | -0.17(-2.64%) |
Jan 24, 2008 | 6.590 | 6.590 | 6.386 | 6.403 | 57,551,504 | -0.15(-2.24%) |
Jan 23, 2008 | 6.116 | 6.580 | 6.073 | 6.549 | 66,508,620 | +0.42(+6.87%) |
Jan 22, 2008 | 5.660 | 6.147 | 5.641 | 6.128 | 43,933,072 | +0.17(+2.87%) |
Jan 21, 2008 | 6.052 | 6.124 | 5.831 | 5.957 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.052 | 6.124 | 5.831 | 5.957 | 32,416,574 | -0.03(-0.55%) |
Jan 17, 2008 | 5.928 | 6.085 | 5.924 | 5.990 | 47,209,660 | +0.09(+1.47%) |
Jan 16, 2008 | 5.806 | 5.982 | 5.796 | 5.903 | 31,136,514 | +0.06(+0.99%) |
Jan 15, 2008 | 5.846 | 5.910 | 5.792 | 5.846 | 25,749,266 | -0.06(-1.05%) |
Jan 14, 2008 | 5.901 | 5.914 | 5.761 | 5.907 | 21,588,252 | +0.08(+1.31%) |
Jan 11, 2008 | 5.804 | 5.947 | 5.736 | 5.831 | 33,368,072 | -0.04(-0.63%) |
Jan 10, 2008 | 5.460 | 5.953 | 5.460 | 5.868 | 53,743,772 | +0.38(+6.87%) |
Jan 09, 2008 | 5.493 | 5.515 | 5.258 | 5.491 | 29,850,606 | +0.01(+0.11%) |
Jan 08, 2008 | 5.687 | 5.724 | 5.472 | 5.485 | 25,886,132 | -0.19(-3.27%) |
Jan 07, 2008 | 5.623 | 5.749 | 5.557 | 5.670 | 23,882,748 | +0.05(+0.84%) |
Jan 04, 2008 | 5.709 | 5.761 | 5.586 | 5.623 | 28,052,392 | -0.13(-2.26%) |
Jan 03, 2008 | 5.813 | 5.879 | 5.736 | 5.753 | 18,144,496 | -0.03(-0.53%) |
Jan 02, 2008 | 5.920 | 5.955 | 5.699 | 5.784 | 20,127,722 | -0.14(-2.40%) |
Jan 01, 2008 | 5.856 | 6.025 | 5.841 | 5.926 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.856 | 6.025 | 5.841 | 5.926 | 13,213,463 | +0.04(+0.67%) |
Dec 28, 2007 | 5.957 | 6.002 | 5.881 | 5.887 | 10,335,457 | -0.04(-0.59%) |
Dec 27, 2007 | 5.967 | 6.023 | 5.922 | 5.922 | 12,814,447 | -0.07(-1.20%) |
Dec 26, 2007 | 6.056 | 6.081 | 5.891 | 5.994 | 9,199,394 | -0.12(-1.89%) |
Dec 24, 2007 | 6.004 | 6.153 | 6.004 | 6.110 | 3,862,954 | +0.05(+0.89%) |
Dec 21, 2007 | 6.021 | 6.097 | 5.986 | 6.056 | 21,008,694 | +0.10(+1.63%) |
Dec 20, 2007 | 5.907 | 5.982 | 5.817 | 5.959 | 15,244,175 | +0.07(+1.23%) |
Dec 19, 2007 | 6.126 | 6.126 | 5.858 | 5.887 | 18,293,642 | -0.18(-2.99%) |
Dec 18, 2007 | 6.019 | 6.151 | 5.932 | 6.068 | 24,762,578 | +0.11(+1.76%) |
Dec 17, 2007 | 5.930 | 6.079 | 5.907 | 5.963 | 14,410,229 | +0.00(+0.03%) |
Dec 14, 2007 | 6.060 | 6.108 | 5.955 | 5.961 | 14,937,253 | -0.17(-2.73%) |
Dec 13, 2007 | 6.217 | 6.262 | 5.998 | 6.128 | 23,563,696 | -0.10(-1.66%) |
Dec 12, 2007 | 6.310 | 6.382 | 6.134 | 6.231 | 19,581,814 | +0.07(+1.17%) |
Dec 11, 2007 | 6.367 | 6.423 | 6.126 | 6.159 | 27,957,550 | -0.21(-3.33%) |
Dec 10, 2007 | 6.365 | 6.392 | 6.283 | 6.372 | 14,880,560 | +0.01(+0.16%) |
Dec 07, 2007 | 6.182 | 6.380 | 6.182 | 6.361 | 22,092,724 | +0.17(+2.77%) |
Dec 06, 2007 | 6.033 | 6.281 | 5.924 | 6.190 | 30,117,690 | +0.21(+3.48%) |
Dec 05, 2007 | 6.015 | 6.091 | 5.938 | 5.982 | 17,766,322 | +0.00(+0.00%) |
Dec 04, 2007 | 5.848 | 6.023 | 5.784 | 5.982 | 23,947,786 | +0.08(+1.29%) |