Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.020 | 7.080 | 6.850 | 6.950 | 815,468 | -0.18(-2.52%) |
Feb 28, 2008 | 7.000 | 7.200 | 6.710 | 7.130 | 2,178,468 | +0.67(+10.37%) |
Feb 27, 2008 | 6.620 | 6.800 | 6.430 | 6.460 | 1,179,377 | -0.26(-3.87%) |
Feb 26, 2008 | 6.400 | 6.760 | 6.400 | 6.720 | 1,171,868 | +0.26(+4.02%) |
Feb 25, 2008 | 6.260 | 6.570 | 6.260 | 6.460 | 828,486 | +0.19(+3.03%) |
Feb 22, 2008 | 6.110 | 6.330 | 6.060 | 6.270 | 674,188 | +0.15(+2.45%) |
Feb 21, 2008 | 6.450 | 6.550 | 6.090 | 6.120 | 1,384,478 | -0.30(-4.67%) |
Feb 20, 2008 | 6.300 | 6.420 | 6.250 | 6.420 | 616,647 | +0.06(+0.94%) |
Feb 19, 2008 | 6.430 | 6.480 | 6.290 | 6.360 | 556,670 | +0.03(+0.47%) |
Feb 18, 2008 | 6.200 | 6.470 | 6.200 | 6.330 | 1,137,356 | +0.00(+0.00%) |
Feb 15, 2008 | 6.200 | 6.470 | 6.200 | 6.330 | 1,137,356 | +0.01(+0.16%) |
Feb 14, 2008 | 6.630 | 6.720 | 6.300 | 6.320 | 1,415,700 | -0.31(-4.68%) |
Feb 13, 2008 | 6.560 | 6.640 | 6.430 | 6.630 | 1,379,775 | +0.13(+2.00%) |
Feb 12, 2008 | 6.480 | 6.650 | 6.370 | 6.500 | 824,664 | +0.05(+0.78%) |
Feb 11, 2008 | 6.790 | 6.810 | 6.410 | 6.450 | 1,049,503 | -0.35(-5.15%) |
Feb 08, 2008 | 6.830 | 6.910 | 6.640 | 6.800 | 775,284 | -0.06(-0.87%) |
Feb 07, 2008 | 6.920 | 6.920 | 6.690 | 6.860 | 860,234 | -0.06(-0.87%) |
Feb 06, 2008 | 7.010 | 7.250 | 6.910 | 6.920 | 883,578 | -0.02(-0.29%) |
Feb 05, 2008 | 7.070 | 7.240 | 6.910 | 6.940 | 1,876,871 | -0.29(-4.01%) |
Feb 04, 2008 | 7.240 | 7.270 | 7.100 | 7.230 | 705,951 | -0.02(-0.28%) |
Feb 01, 2008 | 7.140 | 7.400 | 7.070 | 7.250 | 1,031,427 | +0.12(+1.68%) |
Jan 31, 2008 | 7.120 | 7.240 | 7.010 | 7.130 | 1,068,638 | -0.12(-1.66%) |
Jan 30, 2008 | 7.420 | 7.500 | 7.160 | 7.250 | 1,197,512 | -0.12(-1.63%) |
Jan 29, 2008 | 7.510 | 7.570 | 7.340 | 7.370 | 912,533 | -0.13(-1.73%) |
Jan 28, 2008 | 7.260 | 7.500 | 7.220 | 7.500 | 765,050 | +0.21(+2.88%) |
Jan 25, 2008 | 7.400 | 7.480 | 7.220 | 7.290 | 706,764 | +0.02(+0.28%) |
Jan 24, 2008 | 7.140 | 7.670 | 7.060 | 7.270 | 1,554,219 | +0.18(+2.54%) |
Jan 23, 2008 | 6.720 | 7.290 | 6.720 | 7.090 | 2,020,241 | +0.20(+2.90%) |
Jan 22, 2008 | 6.850 | 7.350 | 6.700 | 6.890 | 1,578,462 | -0.26(-3.64%) |
Jan 21, 2008 | 7.300 | 7.410 | 7.030 | 7.150 | 1,895,559 | +0.00(+0.00%) |
Jan 18, 2008 | 7.300 | 7.410 | 7.030 | 7.150 | 1,895,559 | -0.21(-2.85%) |
Jan 17, 2008 | 7.340 | 7.390 | 7.050 | 7.360 | 1,158,234 | +0.04(+0.55%) |
Jan 16, 2008 | 7.010 | 7.550 | 6.830 | 7.320 | 1,594,201 | +0.49(+7.17%) |
Jan 15, 2008 | 7.020 | 7.040 | 6.820 | 6.830 | 1,106,887 | -0.21(-2.98%) |
Jan 14, 2008 | 7.190 | 7.250 | 6.790 | 7.040 | 1,335,863 | -0.09(-1.26%) |
Jan 11, 2008 | 7.240 | 7.400 | 7.010 | 7.130 | 893,675 | -0.18(-2.46%) |
Jan 10, 2008 | 6.430 | 7.500 | 6.380 | 7.310 | 2,069,264 | +0.79(+12.12%) |
Jan 09, 2008 | 6.330 | 6.590 | 6.310 | 6.520 | 863,276 | +0.17(+2.68%) |
Jan 08, 2008 | 6.550 | 6.640 | 6.340 | 6.350 | 849,579 | -0.16(-2.46%) |
Jan 07, 2008 | 6.380 | 6.800 | 6.260 | 6.510 | 1,008,381 | +0.16(+2.52%) |
Jan 04, 2008 | 6.300 | 6.470 | 6.160 | 6.350 | 1,111,615 | -0.04(-0.63%) |
Jan 03, 2008 | 6.620 | 6.690 | 6.330 | 6.390 | 595,008 | -0.21(-3.18%) |
Jan 02, 2008 | 6.670 | 6.750 | 6.500 | 6.600 | 842,461 | -0.11(-1.64%) |
Jan 01, 2008 | 6.580 | 6.740 | 6.500 | 6.710 | 1,142,327 | +0.00(+0.00%) |
Dec 31, 2007 | 6.580 | 6.740 | 6.500 | 6.710 | 1,142,327 | +0.08(+1.21%) |
Dec 28, 2007 | 6.770 | 6.910 | 6.480 | 6.630 | 950,088 | -0.10(-1.49%) |
Dec 27, 2007 | 6.900 | 6.980 | 6.630 | 6.730 | 722,483 | -0.20(-2.89%) |
Dec 26, 2007 | 6.900 | 7.010 | 6.860 | 6.930 | 564,603 | -0.05(-0.72%) |
Dec 24, 2007 | 6.890 | 7.000 | 6.870 | 6.980 | 230,043 | +0.00(+0.00%) |
Dec 21, 2007 | 6.970 | 7.120 | 6.890 | 6.980 | 1,362,578 | +0.14(+2.05%) |
Dec 20, 2007 | 6.800 | 6.920 | 6.670 | 6.840 | 905,730 | +0.15(+2.24%) |
Dec 19, 2007 | 6.730 | 6.780 | 6.630 | 6.690 | 824,850 | -0.01(-0.15%) |
Dec 18, 2007 | 6.860 | 6.900 | 6.580 | 6.700 | 1,313,153 | -0.12(-1.76%) |
Dec 17, 2007 | 6.950 | 6.970 | 6.800 | 6.820 | 762,300 | -0.08(-1.16%) |
Dec 14, 2007 | 6.900 | 6.980 | 6.900 | 6.900 | 741,365 | -0.07(-1.00%) |
Dec 13, 2007 | 6.960 | 7.100 | 6.900 | 6.970 | 1,075,840 | -0.05(-0.71%) |
Dec 12, 2007 | 7.160 | 7.380 | 6.950 | 7.020 | 1,815,542 | -0.01(-0.14%) |
Dec 11, 2007 | 7.420 | 7.420 | 6.940 | 7.030 | 1,503,347 | -0.32(-4.35%) |
Dec 10, 2007 | 7.290 | 7.500 | 7.260 | 7.350 | 842,213 | +0.06(+0.82%) |
Dec 07, 2007 | 7.070 | 7.430 | 7.050 | 7.290 | 1,325,350 | +0.18(+2.53%) |
Dec 06, 2007 | 6.550 | 7.250 | 6.550 | 7.110 | 1,290,833 | +0.54(+8.22%) |
Dec 05, 2007 | 6.590 | 6.640 | 6.400 | 6.570 | 566,046 | +0.09(+1.39%) |
Dec 04, 2007 | 6.400 | 6.600 | 6.360 | 6.480 | 824,542 | +0.00(+0.00%) |