Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.468 | 7.468 | 7.319 | 7.379 | 899,482 | -0.12(-1.59%) |
Feb 28, 2008 | 7.569 | 7.569 | 7.420 | 7.498 | 207,485 | -0.07(-0.87%) |
Feb 27, 2008 | 7.522 | 7.587 | 7.480 | 7.563 | 358,888 | +0.05(+0.71%) |
Feb 26, 2008 | 7.403 | 7.581 | 7.397 | 7.510 | 515,722 | +0.10(+1.28%) |
Feb 25, 2008 | 7.453 | 7.468 | 7.337 | 7.414 | 256,578 | -0.02(-0.32%) |
Feb 22, 2008 | 7.474 | 7.474 | 7.266 | 7.438 | 301,057 | -0.05(-0.71%) |
Feb 21, 2008 | 7.468 | 7.516 | 7.438 | 7.492 | 431,291 | +0.02(+0.24%) |
Feb 20, 2008 | 7.343 | 7.486 | 7.343 | 7.474 | 414,839 | +0.12(+1.62%) |
Feb 19, 2008 | 7.343 | 7.379 | 7.319 | 7.355 | 275,917 | +0.04(+0.49%) |
Feb 18, 2008 | 7.319 | 7.379 | 7.260 | 7.319 | 339,529 | +0.00(+0.00%) |
Feb 15, 2008 | 7.319 | 7.379 | 7.260 | 7.319 | 339,529 | +0.00(+0.00%) |
Feb 14, 2008 | 7.373 | 7.379 | 7.295 | 7.319 | 297,426 | -0.01(-0.08%) |
Feb 13, 2008 | 7.355 | 7.379 | 7.212 | 7.325 | 413,715 | -0.02(-0.24%) |
Feb 12, 2008 | 7.278 | 7.379 | 7.278 | 7.343 | 534,214 | +0.08(+1.06%) |
Feb 11, 2008 | 6.915 | 7.420 | 6.915 | 7.266 | 1,398,887 | +0.40(+5.81%) |
Feb 08, 2008 | 6.849 | 6.915 | 6.778 | 6.867 | 327,861 | -0.02(-0.26%) |
Feb 07, 2008 | 6.950 | 7.081 | 6.802 | 6.885 | 413,730 | -0.10(-1.45%) |
Feb 06, 2008 | 7.111 | 7.123 | 6.897 | 6.986 | 376,737 | -0.13(-1.84%) |
Feb 05, 2008 | 7.141 | 7.141 | 6.992 | 7.117 | 387,276 | -0.05(-0.75%) |
Feb 04, 2008 | 7.153 | 7.194 | 7.057 | 7.170 | 514,263 | +0.02(+0.25%) |
Feb 01, 2008 | 7.123 | 7.266 | 7.081 | 7.153 | 931,279 | +0.05(+0.67%) |
Jan 31, 2008 | 6.956 | 7.105 | 6.956 | 7.105 | 478,282 | +0.14(+1.96%) |
Jan 30, 2008 | 6.980 | 7.051 | 6.926 | 6.968 | 704,626 | +0.00(+0.00%) |
Jan 29, 2008 | 6.837 | 7.022 | 6.790 | 6.968 | 658,526 | +0.17(+2.54%) |
Jan 28, 2008 | 6.712 | 6.807 | 6.665 | 6.796 | 543,664 | +0.06(+0.88%) |
Jan 25, 2008 | 6.665 | 6.802 | 6.653 | 6.736 | 327,860 | +0.09(+1.34%) |
Jan 24, 2008 | 6.617 | 6.700 | 6.522 | 6.647 | 878,215 | -0.05(-0.80%) |
Jan 23, 2008 | 6.421 | 6.748 | 6.379 | 6.700 | 1,121,756 | +0.14(+2.18%) |
Jan 22, 2008 | 6.236 | 6.587 | 6.206 | 6.558 | 860,921 | +0.08(+1.19%) |
Jan 21, 2008 | 6.504 | 6.534 | 6.302 | 6.480 | 1,029,352 | +0.00(+0.00%) |
Jan 18, 2008 | 6.504 | 6.534 | 6.302 | 6.480 | 1,029,352 | +0.02(+0.28%) |
Jan 17, 2008 | 6.367 | 6.522 | 6.367 | 6.462 | 635,937 | +0.10(+1.59%) |
Jan 16, 2008 | 6.427 | 6.468 | 6.331 | 6.361 | 1,038,420 | -0.11(-1.66%) |
Jan 15, 2008 | 6.480 | 6.522 | 6.433 | 6.468 | 844,120 | -0.07(-1.09%) |
Jan 14, 2008 | 6.688 | 6.688 | 6.498 | 6.540 | 650,545 | -0.12(-1.87%) |
Jan 11, 2008 | 6.712 | 6.736 | 6.587 | 6.665 | 422,598 | -0.08(-1.23%) |
Jan 10, 2008 | 6.700 | 6.760 | 6.546 | 6.748 | 834,420 | -0.01(-0.09%) |
Jan 09, 2008 | 6.742 | 6.766 | 6.575 | 6.754 | 921,349 | +0.06(+0.89%) |
Jan 08, 2008 | 6.813 | 6.885 | 6.683 | 6.694 | 604,089 | -0.12(-1.83%) |
Jan 07, 2008 | 6.754 | 6.849 | 6.754 | 6.819 | 1,611,235 | +0.07(+0.97%) |
Jan 04, 2008 | 6.903 | 6.903 | 6.694 | 6.754 | 789,296 | -0.19(-2.74%) |
Jan 03, 2008 | 7.099 | 7.099 | 6.897 | 6.944 | 997,916 | -0.10(-1.44%) |
Jan 02, 2008 | 7.081 | 7.117 | 6.992 | 7.045 | 492,037 | -0.06(-0.84%) |
Jan 01, 2008 | 7.099 | 7.159 | 7.045 | 7.105 | 542,746 | +0.00(+0.00%) |
Dec 31, 2007 | 7.099 | 7.159 | 7.045 | 7.105 | 542,746 | -0.07(-1.00%) |
Dec 28, 2007 | 7.200 | 7.218 | 7.141 | 7.176 | 177,911 | -0.02(-0.25%) |
Dec 27, 2007 | 7.182 | 7.254 | 7.170 | 7.194 | 148,464 | -0.04(-0.58%) |
Dec 26, 2007 | 7.182 | 7.260 | 7.165 | 7.236 | 254,418 | +0.02(+0.25%) |
Dec 24, 2007 | 7.254 | 7.266 | 7.212 | 7.218 | 72,690 | -0.04(-0.57%) |
Dec 21, 2007 | 7.236 | 7.260 | 7.105 | 7.260 | 429,897 | +0.08(+1.16%) |
Dec 20, 2007 | 7.081 | 7.260 | 6.992 | 7.176 | 641,968 | +0.09(+1.26%) |
Dec 19, 2007 | 7.170 | 7.188 | 7.004 | 7.087 | 717,337 | -0.07(-1.00%) |
Dec 18, 2007 | 7.272 | 7.272 | 6.891 | 7.159 | 1,442,491 | -0.15(-2.04%) |
Dec 17, 2007 | 7.337 | 7.391 | 7.230 | 7.307 | 562,361 | -0.07(-0.97%) |
Dec 14, 2007 | 7.385 | 7.438 | 7.200 | 7.379 | 1,098,089 | -0.06(-0.80%) |
Dec 13, 2007 | 7.557 | 7.575 | 7.397 | 7.438 | 1,020,507 | -0.18(-2.34%) |
Dec 12, 2007 | 7.694 | 7.736 | 7.563 | 7.617 | 980,867 | -0.02(-0.23%) |
Dec 11, 2007 | 7.652 | 7.706 | 7.587 | 7.635 | 468,446 | -0.01(-0.08%) |
Dec 10, 2007 | 7.533 | 7.736 | 7.504 | 7.641 | 1,016,035 | +0.08(+1.10%) |
Dec 07, 2007 | 7.545 | 7.646 | 7.527 | 7.557 | 632,670 | +0.03(+0.40%) |
Dec 06, 2007 | 7.349 | 7.593 | 7.343 | 7.527 | 703,189 | +0.14(+1.93%) |
Dec 05, 2007 | 7.313 | 7.408 | 7.289 | 7.385 | 923,739 | +0.11(+1.47%) |
Dec 04, 2007 | 7.319 | 7.367 | 7.260 | 7.278 | 435,960 | -0.05(-0.73%) |