Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.349 | 6.358 | 6.078 | 6.134 | 686,706 | -0.34(-5.19%) |
Feb 28, 2008 | 6.582 | 6.671 | 6.297 | 6.470 | 640,735 | -0.39(-5.65%) |
Feb 27, 2008 | 6.680 | 6.857 | 6.615 | 6.857 | 275,214 | +0.13(+1.87%) |
Feb 26, 2008 | 6.764 | 6.871 | 6.647 | 6.731 | 390,654 | -0.08(-1.16%) |
Feb 25, 2008 | 6.708 | 6.829 | 6.554 | 6.811 | 523,908 | +0.08(+1.18%) |
Feb 22, 2008 | 6.685 | 6.811 | 6.559 | 6.731 | 325,654 | +0.00(+0.00%) |
Feb 21, 2008 | 6.769 | 6.881 | 6.610 | 6.731 | 308,075 | -0.00(-0.07%) |
Feb 20, 2008 | 6.853 | 6.899 | 6.731 | 6.736 | 251,039 | -0.16(-2.30%) |
Feb 19, 2008 | 6.988 | 7.039 | 6.741 | 6.895 | 370,895 | +0.03(+0.41%) |
Feb 18, 2008 | 6.834 | 7.062 | 6.825 | 6.867 | 267,595 | +0.00(+0.00%) |
Feb 15, 2008 | 6.834 | 7.062 | 6.825 | 6.867 | 267,595 | -0.02(-0.27%) |
Feb 14, 2008 | 7.095 | 7.212 | 6.885 | 6.885 | 516,279 | -0.17(-2.38%) |
Feb 13, 2008 | 6.955 | 7.123 | 6.867 | 7.053 | 228,783 | +0.14(+2.09%) |
Feb 12, 2008 | 7.034 | 7.230 | 6.787 | 6.909 | 173,661 | -0.09(-1.33%) |
Feb 11, 2008 | 7.090 | 7.296 | 6.950 | 7.002 | 410,072 | -0.07(-0.92%) |
Feb 08, 2008 | 7.319 | 7.342 | 7.067 | 7.067 | 544,893 | -0.12(-1.62%) |
Feb 07, 2008 | 6.699 | 7.188 | 6.699 | 7.184 | 366,378 | +0.46(+6.87%) |
Feb 06, 2008 | 6.591 | 6.801 | 6.582 | 6.722 | 370,261 | +0.17(+2.64%) |
Feb 05, 2008 | 6.447 | 6.615 | 6.330 | 6.549 | 546,810 | -0.03(-0.50%) |
Feb 04, 2008 | 6.395 | 6.624 | 6.321 | 6.582 | 352,779 | +0.16(+2.47%) |
Feb 01, 2008 | 6.442 | 6.575 | 6.232 | 6.423 | 270,991 | +0.01(+0.15%) |
Jan 31, 2008 | 6.451 | 6.694 | 6.283 | 6.414 | 322,432 | -0.06(-0.94%) |
Jan 30, 2008 | 6.587 | 6.675 | 6.363 | 6.475 | 256,248 | -0.16(-2.39%) |
Jan 29, 2008 | 6.638 | 6.783 | 6.433 | 6.633 | 283,120 | +0.02(+0.28%) |
Jan 28, 2008 | 6.223 | 6.638 | 6.209 | 6.615 | 206,900 | +0.36(+5.74%) |
Jan 25, 2008 | 6.652 | 6.671 | 6.204 | 6.255 | 221,724 | -0.29(-4.49%) |
Jan 24, 2008 | 6.671 | 6.671 | 6.372 | 6.549 | 158,278 | -0.10(-1.47%) |
Jan 23, 2008 | 6.297 | 6.666 | 6.125 | 6.647 | 322,383 | +0.28(+4.47%) |
Jan 22, 2008 | 6.204 | 6.731 | 6.186 | 6.363 | 266,251 | -0.10(-1.59%) |
Jan 21, 2008 | 6.489 | 6.811 | 6.190 | 6.465 | 676,120 | +0.00(+0.00%) |
Jan 18, 2008 | 6.489 | 6.811 | 6.190 | 6.465 | 676,120 | -0.19(-2.81%) |
Jan 17, 2008 | 6.895 | 7.011 | 6.582 | 6.652 | 412,593 | -0.22(-3.26%) |
Jan 16, 2008 | 6.647 | 7.128 | 6.647 | 6.876 | 334,184 | +0.12(+1.73%) |
Jan 15, 2008 | 6.615 | 6.857 | 6.615 | 6.759 | 229,087 | +0.00(+0.07%) |
Jan 14, 2008 | 6.974 | 6.978 | 6.638 | 6.755 | 225,025 | -0.16(-2.29%) |
Jan 11, 2008 | 6.974 | 7.067 | 6.727 | 6.913 | 251,200 | -0.16(-2.24%) |
Jan 10, 2008 | 6.834 | 7.160 | 6.689 | 7.072 | 238,535 | +0.08(+1.20%) |
Jan 09, 2008 | 6.825 | 6.997 | 6.652 | 6.988 | 436,168 | +0.12(+1.70%) |
Jan 08, 2008 | 6.661 | 7.044 | 6.657 | 6.871 | 433,490 | +0.22(+3.37%) |
Jan 07, 2008 | 6.755 | 6.881 | 6.633 | 6.647 | 533,594 | -0.10(-1.52%) |
Jan 04, 2008 | 6.829 | 6.890 | 6.601 | 6.750 | 350,315 | -0.12(-1.70%) |
Jan 03, 2008 | 7.128 | 7.128 | 6.867 | 6.867 | 459,982 | -0.20(-2.77%) |
Jan 02, 2008 | 7.193 | 7.370 | 6.992 | 7.062 | 376,096 | -0.17(-2.39%) |
Jan 01, 2008 | 7.464 | 7.464 | 7.062 | 7.235 | 362,404 | +0.00(+0.00%) |
Dec 31, 2007 | 7.464 | 7.464 | 7.062 | 7.235 | 362,404 | -0.11(-1.46%) |
Dec 28, 2007 | 7.044 | 7.426 | 7.025 | 7.342 | 468,570 | +0.36(+5.21%) |
Dec 27, 2007 | 7.720 | 7.720 | 6.978 | 6.978 | 354,226 | -0.71(-9.22%) |
Dec 26, 2007 | 7.478 | 7.813 | 7.440 | 7.688 | 339,644 | +0.19(+2.55%) |
Dec 24, 2007 | 7.664 | 7.664 | 7.417 | 7.496 | 282,649 | -0.13(-1.71%) |
Dec 21, 2007 | 7.496 | 7.636 | 7.184 | 7.627 | 585,382 | +0.31(+4.21%) |
Dec 20, 2007 | 6.857 | 7.319 | 6.722 | 7.319 | 751,963 | +0.57(+8.43%) |
Dec 19, 2007 | 6.792 | 6.955 | 6.727 | 6.750 | 439,977 | -0.03(-0.41%) |
Dec 18, 2007 | 6.829 | 6.876 | 6.582 | 6.778 | 361,285 | +0.01(+0.21%) |
Dec 17, 2007 | 6.727 | 6.923 | 6.708 | 6.764 | 321,937 | -0.01(-0.14%) |
Dec 14, 2007 | 6.825 | 7.090 | 6.755 | 6.773 | 301,689 | -0.16(-2.29%) |
Dec 13, 2007 | 7.090 | 7.109 | 6.689 | 6.932 | 418,589 | -0.26(-3.63%) |
Dec 12, 2007 | 7.254 | 7.291 | 6.913 | 7.193 | 237,684 | +0.14(+2.05%) |
Dec 11, 2007 | 7.408 | 7.627 | 7.002 | 7.048 | 516,759 | -0.32(-4.31%) |
Dec 10, 2007 | 7.436 | 7.459 | 7.254 | 7.366 | 202,722 | -0.01(-0.19%) |
Dec 07, 2007 | 7.328 | 7.459 | 7.286 | 7.380 | 282,781 | -0.01(-0.13%) |
Dec 06, 2007 | 7.249 | 7.445 | 7.249 | 7.389 | 327,215 | +0.16(+2.19%) |
Dec 05, 2007 | 7.431 | 7.431 | 7.146 | 7.230 | 301,901 | -0.07(-1.02%) |
Dec 04, 2007 | 7.034 | 7.352 | 6.983 | 7.305 | 375,479 | +0.21(+2.89%) |