Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.493 | 6.687 | 6.366 | 6.381 | 268,540 | -0.21(-3.17%) |
Feb 28, 2008 | 6.643 | 6.702 | 6.478 | 6.590 | 374,655 | -0.12(-1.78%) |
Feb 27, 2008 | 6.620 | 6.807 | 6.506 | 6.710 | 284,230 | +0.04(+0.56%) |
Feb 26, 2008 | 6.195 | 6.777 | 6.075 | 6.672 | 483,249 | +0.43(+6.81%) |
Feb 25, 2008 | 6.359 | 6.411 | 6.150 | 6.247 | 260,842 | -0.07(-1.06%) |
Feb 22, 2008 | 6.254 | 6.478 | 6.172 | 6.314 | 317,555 | +0.16(+2.67%) |
Feb 21, 2008 | 6.128 | 6.195 | 6.031 | 6.150 | 388,132 | +0.14(+2.36%) |
Feb 20, 2008 | 5.956 | 6.254 | 5.904 | 6.008 | 289,158 | +0.00(+0.00%) |
Feb 19, 2008 | 6.120 | 6.262 | 5.956 | 6.008 | 238,159 | -0.03(-0.49%) |
Feb 18, 2008 | 5.993 | 6.060 | 5.896 | 6.038 | 321,063 | +0.00(+0.00%) |
Feb 15, 2008 | 5.993 | 6.060 | 5.896 | 6.038 | 321,063 | +0.02(+0.37%) |
Feb 14, 2008 | 6.254 | 6.269 | 6.016 | 6.016 | 208,158 | -0.24(-3.82%) |
Feb 13, 2008 | 6.307 | 6.389 | 6.187 | 6.254 | 338,876 | +0.02(+0.36%) |
Feb 12, 2008 | 6.314 | 6.374 | 6.165 | 6.232 | 368,307 | -0.06(-0.95%) |
Feb 11, 2008 | 6.337 | 6.374 | 6.225 | 6.292 | 396,056 | -0.05(-0.82%) |
Feb 08, 2008 | 6.516 | 6.538 | 6.322 | 6.344 | 619,386 | -0.20(-3.08%) |
Feb 07, 2008 | 6.598 | 6.605 | 6.381 | 6.546 | 715,774 | -0.01(-0.11%) |
Feb 06, 2008 | 6.837 | 6.934 | 6.523 | 6.553 | 647,615 | +0.02(+0.34%) |
Feb 05, 2008 | 6.538 | 6.702 | 6.516 | 6.531 | 414,392 | -0.19(-2.89%) |
Feb 04, 2008 | 6.672 | 6.777 | 6.531 | 6.725 | 370,559 | +0.04(+0.67%) |
Feb 01, 2008 | 6.680 | 6.859 | 6.613 | 6.680 | 289,221 | +0.04(+0.56%) |
Jan 31, 2008 | 6.523 | 6.792 | 6.471 | 6.643 | 347,599 | -0.01(-0.11%) |
Jan 30, 2008 | 6.419 | 6.844 | 6.404 | 6.650 | 565,854 | +0.27(+4.21%) |
Jan 29, 2008 | 6.322 | 6.396 | 6.180 | 6.381 | 272,512 | +0.08(+1.30%) |
Jan 28, 2008 | 6.225 | 6.329 | 6.001 | 6.299 | 271,652 | +0.05(+0.84%) |
Jan 25, 2008 | 6.240 | 6.449 | 6.079 | 6.247 | 422,598 | +0.08(+1.33%) |
Jan 24, 2008 | 5.971 | 6.307 | 5.948 | 6.165 | 511,972 | +0.24(+4.03%) |
Jan 23, 2008 | 5.702 | 5.948 | 5.613 | 5.926 | 822,875 | +0.06(+1.02%) |
Jan 22, 2008 | 5.792 | 6.001 | 5.650 | 5.866 | 763,858 | -0.22(-3.56%) |
Jan 21, 2008 | 6.292 | 6.613 | 5.971 | 6.083 | 488,671 | +0.00(+0.00%) |
Jan 18, 2008 | 6.292 | 6.613 | 5.971 | 6.083 | 488,671 | -0.30(-4.68%) |
Jan 17, 2008 | 6.643 | 6.665 | 6.381 | 6.381 | 299,901 | -0.22(-3.39%) |
Jan 16, 2008 | 6.501 | 6.747 | 6.441 | 6.605 | 251,836 | +0.10(+1.49%) |
Jan 15, 2008 | 6.553 | 6.717 | 6.486 | 6.508 | 421,206 | -0.15(-2.24%) |
Jan 14, 2008 | 6.568 | 6.747 | 6.523 | 6.658 | 438,214 | +0.15(+2.29%) |
Jan 11, 2008 | 6.717 | 6.807 | 6.508 | 6.508 | 539,294 | -0.28(-4.07%) |
Jan 10, 2008 | 6.702 | 6.956 | 6.560 | 6.784 | 308,666 | -0.01(-0.11%) |
Jan 09, 2008 | 6.523 | 6.829 | 6.523 | 6.792 | 654,913 | +0.25(+3.88%) |
Jan 08, 2008 | 6.680 | 6.881 | 6.523 | 6.538 | 620,167 | -0.10(-1.57%) |
Jan 07, 2008 | 6.381 | 6.732 | 6.329 | 6.643 | 670,430 | +0.31(+4.83%) |
Jan 04, 2008 | 6.762 | 6.762 | 6.277 | 6.337 | 650,478 | -0.43(-6.29%) |
Jan 03, 2008 | 6.777 | 6.904 | 6.680 | 6.762 | 484,790 | +0.09(+1.34%) |
Jan 02, 2008 | 7.255 | 7.255 | 6.658 | 6.672 | 330,608 | -0.60(-8.31%) |
Jan 01, 2008 | 7.225 | 7.322 | 7.061 | 7.277 | 210,303 | +0.00(+0.00%) |
Dec 31, 2007 | 7.225 | 7.322 | 7.061 | 7.277 | 210,303 | -0.01(-0.10%) |
Dec 28, 2007 | 7.396 | 7.426 | 7.240 | 7.284 | 262,295 | -0.01(-0.20%) |
Dec 27, 2007 | 7.598 | 7.613 | 7.277 | 7.299 | 336,034 | -0.30(-3.93%) |
Dec 26, 2007 | 7.284 | 7.665 | 7.262 | 7.598 | 508,398 | +0.29(+3.98%) |
Dec 24, 2007 | 7.352 | 7.404 | 7.240 | 7.307 | 130,821 | +0.03(+0.41%) |
Dec 21, 2007 | 7.135 | 7.359 | 7.038 | 7.277 | 1,079,512 | +0.26(+3.72%) |
Dec 20, 2007 | 7.090 | 7.098 | 6.844 | 7.016 | 415,223 | +0.01(+0.11%) |
Dec 19, 2007 | 7.277 | 7.277 | 7.001 | 7.008 | 329,824 | -0.28(-3.89%) |
Dec 18, 2007 | 7.008 | 7.314 | 6.874 | 7.292 | 330,109 | +0.26(+3.72%) |
Dec 17, 2007 | 7.314 | 7.389 | 7.001 | 7.031 | 300,133 | -0.35(-4.75%) |
Dec 14, 2007 | 7.628 | 7.747 | 7.381 | 7.381 | 372,042 | -0.37(-4.72%) |
Dec 13, 2007 | 7.799 | 7.799 | 7.576 | 7.747 | 326,094 | -0.10(-1.33%) |
Dec 12, 2007 | 7.799 | 7.911 | 7.695 | 7.852 | 270,882 | +0.27(+3.54%) |
Dec 11, 2007 | 7.941 | 7.941 | 7.538 | 7.583 | 262,694 | -0.31(-3.88%) |
Dec 10, 2007 | 7.904 | 8.016 | 7.829 | 7.889 | 165,364 | -0.01(-0.19%) |
Dec 07, 2007 | 7.889 | 7.941 | 7.762 | 7.904 | 240,427 | +0.05(+0.67%) |
Dec 06, 2007 | 7.740 | 7.911 | 7.591 | 7.852 | 418,048 | +0.11(+1.45%) |
Dec 05, 2007 | 7.725 | 7.837 | 7.613 | 7.740 | 165,554 | +0.15(+1.97%) |
Dec 04, 2007 | 7.568 | 7.717 | 7.464 | 7.590 | 136,056 | -0.06(-0.78%) |