Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.181 | 6.181 | 5.694 | 5.744 | 568,716 | -0.41(-6.69%) |
Feb 28, 2008 | 5.901 | 6.197 | 5.851 | 6.156 | 564,197 | +0.30(+5.21%) |
Feb 27, 2008 | 5.884 | 5.975 | 5.777 | 5.851 | 141,859 | -0.03(-0.56%) |
Feb 26, 2008 | 5.694 | 5.884 | 5.694 | 5.884 | 261,145 | +0.12(+2.00%) |
Feb 25, 2008 | 5.620 | 5.917 | 5.546 | 5.769 | 256,522 | +0.13(+2.34%) |
Feb 22, 2008 | 5.554 | 5.719 | 5.480 | 5.637 | 290,334 | +0.13(+2.40%) |
Feb 21, 2008 | 5.604 | 5.670 | 5.488 | 5.505 | 168,575 | -0.10(-1.76%) |
Feb 20, 2008 | 5.398 | 5.653 | 5.398 | 5.604 | 237,020 | +0.09(+1.64%) |
Feb 19, 2008 | 5.629 | 5.686 | 5.513 | 5.513 | 410,468 | +0.00(+0.00%) |
Feb 18, 2008 | 5.497 | 5.579 | 5.447 | 5.513 | 206,466 | +0.00(+0.00%) |
Feb 15, 2008 | 5.497 | 5.579 | 5.447 | 5.513 | 206,466 | -0.01(-0.15%) |
Feb 14, 2008 | 5.513 | 5.637 | 5.414 | 5.521 | 288,726 | -0.03(-0.59%) |
Feb 13, 2008 | 5.554 | 5.637 | 5.192 | 5.554 | 361,715 | +0.22(+4.17%) |
Feb 12, 2008 | 5.332 | 5.563 | 5.274 | 5.332 | 277,576 | +0.10(+1.89%) |
Feb 11, 2008 | 5.266 | 5.381 | 5.200 | 5.233 | 216,966 | -0.08(-1.55%) |
Feb 08, 2008 | 5.439 | 5.456 | 5.241 | 5.315 | 305,655 | -0.16(-2.86%) |
Feb 07, 2008 | 5.373 | 5.637 | 5.373 | 5.472 | 263,955 | +0.07(+1.22%) |
Feb 06, 2008 | 5.282 | 5.604 | 5.282 | 5.406 | 375,189 | +0.14(+2.66%) |
Feb 05, 2008 | 5.299 | 5.423 | 5.175 | 5.266 | 501,506 | -0.02(-0.47%) |
Feb 04, 2008 | 5.315 | 5.381 | 5.241 | 5.291 | 540,607 | +0.02(+0.31%) |
Feb 01, 2008 | 5.274 | 5.340 | 5.151 | 5.274 | 751,935 | +0.03(+0.63%) |
Jan 31, 2008 | 5.332 | 5.332 | 5.159 | 5.241 | 256,419 | +0.00(+0.00%) |
Jan 30, 2008 | 5.340 | 5.447 | 5.192 | 5.241 | 329,334 | -0.02(-0.47%) |
Jan 29, 2008 | 5.274 | 5.324 | 5.192 | 5.266 | 231,413 | +0.09(+1.75%) |
Jan 28, 2008 | 5.167 | 5.241 | 5.027 | 5.175 | 416,136 | -0.03(-0.63%) |
Jan 25, 2008 | 5.249 | 5.340 | 5.060 | 5.208 | 237,680 | -0.01(-0.16%) |
Jan 24, 2008 | 5.167 | 5.291 | 5.093 | 5.217 | 366,852 | +0.12(+2.43%) |
Jan 23, 2008 | 4.903 | 5.142 | 4.903 | 5.093 | 434,775 | +0.03(+0.65%) |
Jan 22, 2008 | 4.969 | 5.192 | 4.722 | 5.060 | 521,112 | -0.16(-3.15%) |
Jan 21, 2008 | 5.398 | 5.521 | 5.225 | 5.225 | 238,788 | +0.00(+0.00%) |
Jan 18, 2008 | 5.398 | 5.521 | 5.225 | 5.225 | 238,788 | -0.23(-4.23%) |
Jan 17, 2008 | 5.538 | 5.703 | 5.357 | 5.456 | 386,481 | -0.02(-0.45%) |
Jan 16, 2008 | 5.538 | 5.727 | 5.398 | 5.480 | 696,388 | -0.06(-1.04%) |
Jan 15, 2008 | 5.711 | 5.991 | 5.538 | 5.538 | 336,934 | -0.31(-5.35%) |
Jan 14, 2008 | 5.744 | 5.975 | 5.727 | 5.851 | 643,092 | -0.07(-1.11%) |
Jan 11, 2008 | 5.843 | 6.008 | 5.826 | 5.917 | 221,757 | -0.02(-0.42%) |
Jan 10, 2008 | 5.884 | 6.057 | 5.653 | 5.942 | 234,627 | +0.05(+0.84%) |
Jan 09, 2008 | 5.851 | 5.901 | 5.752 | 5.892 | 247,978 | +0.05(+0.85%) |
Jan 08, 2008 | 5.925 | 5.999 | 5.826 | 5.843 | 388,747 | -0.06(-0.98%) |
Jan 07, 2008 | 5.933 | 6.041 | 5.835 | 5.901 | 148,482 | +0.02(+0.28%) |
Jan 04, 2008 | 6.074 | 6.189 | 5.826 | 5.884 | 207,464 | -0.21(-3.51%) |
Jan 03, 2008 | 6.263 | 6.263 | 6.098 | 6.098 | 141,403 | -0.16(-2.63%) |
Jan 02, 2008 | 6.214 | 6.313 | 6.131 | 6.263 | 471,018 | +0.02(+0.26%) |
Jan 01, 2008 | 6.074 | 6.370 | 6.074 | 6.247 | 253,438 | +0.00(+0.00%) |
Dec 31, 2007 | 6.074 | 6.370 | 6.074 | 6.247 | 253,438 | +0.09(+1.47%) |
Dec 28, 2007 | 6.271 | 6.271 | 6.090 | 6.156 | 101,819 | +0.00(+0.00%) |
Dec 27, 2007 | 6.205 | 6.288 | 6.098 | 6.156 | 137,235 | -0.02(-0.27%) |
Dec 26, 2007 | 6.098 | 6.280 | 6.057 | 6.172 | 279,180 | +0.12(+1.90%) |
Dec 24, 2007 | 5.917 | 6.214 | 5.917 | 6.057 | 361,457 | +0.22(+3.81%) |
Dec 21, 2007 | 5.876 | 6.008 | 5.826 | 5.835 | 665,950 | -0.07(-1.12%) |
Dec 20, 2007 | 5.901 | 5.991 | 5.769 | 5.901 | 365,808 | +0.12(+2.14%) |
Dec 19, 2007 | 5.901 | 6.008 | 5.686 | 5.777 | 216,504 | -0.07(-1.13%) |
Dec 18, 2007 | 5.933 | 6.008 | 5.769 | 5.843 | 268,993 | +0.09(+1.58%) |
Dec 17, 2007 | 6.123 | 6.123 | 5.736 | 5.752 | 227,450 | -0.34(-5.55%) |
Dec 14, 2007 | 6.041 | 6.098 | 5.975 | 6.090 | 203,486 | +0.02(+0.27%) |
Dec 13, 2007 | 6.115 | 6.123 | 6.057 | 6.074 | 145,614 | -0.11(-1.73%) |
Dec 12, 2007 | 6.411 | 6.428 | 6.098 | 6.181 | 324,124 | +0.02(+0.27%) |
Dec 11, 2007 | 6.527 | 6.552 | 6.164 | 6.164 | 70,845 | -0.43(-6.50%) |
Dec 10, 2007 | 6.420 | 6.593 | 6.378 | 6.593 | 272,865 | +0.17(+2.70%) |
Dec 07, 2007 | 6.387 | 6.469 | 6.263 | 6.420 | 129,032 | +0.10(+1.56%) |
Dec 06, 2007 | 5.999 | 6.362 | 5.999 | 6.321 | 158,825 | +0.31(+5.21%) |
Dec 05, 2007 | 6.074 | 6.107 | 5.999 | 6.008 | 114,966 | +0.01(+0.14%) |
Dec 04, 2007 | 6.115 | 6.115 | 5.942 | 5.999 | 326,985 | -0.04(-0.68%) |