Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.582 | 5.845 | 5.485 | 5.515 | 1,221,880 | -0.12(-2.22%) |
Feb 28, 2008 | 5.768 | 5.770 | 5.590 | 5.640 | 552,500 | -0.16(-2.80%) |
Feb 27, 2008 | 5.665 | 5.835 | 5.665 | 5.803 | 825,224 | +0.05(+0.91%) |
Feb 26, 2008 | 5.650 | 5.862 | 5.650 | 5.750 | 832,748 | +0.05(+0.88%) |
Feb 25, 2008 | 5.600 | 5.777 | 5.593 | 5.700 | 923,420 | +0.06(+1.02%) |
Feb 22, 2008 | 5.710 | 5.742 | 5.565 | 5.643 | 1,010,532 | -0.07(-1.23%) |
Feb 21, 2008 | 5.753 | 5.880 | 5.610 | 5.713 | 1,949,204 | -0.10(-1.80%) |
Feb 20, 2008 | 5.665 | 5.853 | 5.662 | 5.817 | 823,952 | +0.10(+1.84%) |
Feb 19, 2008 | 5.790 | 5.808 | 5.697 | 5.713 | 451,004 | +0.00(+0.00%) |
Feb 18, 2008 | 5.675 | 5.730 | 5.622 | 5.713 | 685,068 | +0.00(+0.00%) |
Feb 15, 2008 | 5.675 | 5.730 | 5.622 | 5.713 | 685,068 | +0.00(+0.00%) |
Feb 14, 2008 | 5.822 | 5.825 | 5.660 | 5.713 | 734,640 | -0.08(-1.47%) |
Feb 13, 2008 | 5.702 | 5.805 | 5.657 | 5.798 | 618,548 | +0.16(+2.88%) |
Feb 12, 2008 | 5.670 | 5.720 | 5.535 | 5.635 | 868,716 | -0.02(-0.31%) |
Feb 11, 2008 | 5.565 | 5.662 | 5.508 | 5.652 | 1,749,868 | +0.08(+1.44%) |
Feb 08, 2008 | 5.490 | 5.598 | 5.473 | 5.572 | 2,633,444 | +0.08(+1.36%) |
Feb 07, 2008 | 5.455 | 5.543 | 5.430 | 5.497 | 2,417,084 | +0.00(+0.00%) |
Feb 06, 2008 | 5.375 | 5.695 | 5.327 | 5.497 | 4,872,000 | -0.43(-7.25%) |
Feb 05, 2008 | 6.230 | 6.235 | 5.928 | 5.928 | 1,112,520 | -0.34(-5.50%) |
Feb 04, 2008 | 6.298 | 6.340 | 6.178 | 6.272 | 611,332 | -0.05(-0.79%) |
Feb 01, 2008 | 6.210 | 6.338 | 6.157 | 6.322 | 967,384 | +0.12(+2.02%) |
Jan 31, 2008 | 6.065 | 6.230 | 6.043 | 6.197 | 927,860 | +0.10(+1.68%) |
Jan 30, 2008 | 6.082 | 6.255 | 6.065 | 6.095 | 760,420 | -0.04(-0.57%) |
Jan 29, 2008 | 6.112 | 6.165 | 5.987 | 6.130 | 875,028 | +0.04(+0.62%) |
Jan 28, 2008 | 6.015 | 6.170 | 5.980 | 6.093 | 1,300,100 | +0.04(+0.74%) |
Jan 25, 2008 | 6.025 | 6.130 | 5.968 | 6.048 | 1,292,640 | +0.01(+0.17%) |
Jan 24, 2008 | 5.928 | 6.210 | 5.928 | 6.037 | 2,578,904 | +0.41(+7.24%) |
Jan 23, 2008 | 5.598 | 5.645 | 5.348 | 5.630 | 1,437,340 | -0.04(-0.79%) |
Jan 22, 2008 | 5.713 | 5.900 | 5.662 | 5.675 | 957,700 | -0.12(-1.99%) |
Jan 21, 2008 | 5.900 | 5.985 | 5.732 | 5.790 | 934,696 | +0.00(+0.00%) |
Jan 18, 2008 | 5.900 | 5.985 | 5.732 | 5.790 | 934,696 | -0.06(-1.03%) |
Jan 17, 2008 | 5.968 | 5.980 | 5.765 | 5.850 | 833,552 | -0.08(-1.43%) |
Jan 16, 2008 | 5.965 | 6.115 | 5.890 | 5.935 | 939,888 | -0.04(-0.59%) |
Jan 15, 2008 | 5.968 | 6.080 | 5.840 | 5.970 | 936,820 | -0.08(-1.24%) |
Jan 14, 2008 | 6.058 | 6.135 | 5.963 | 6.045 | 484,568 | +0.06(+0.96%) |
Jan 11, 2008 | 6.150 | 6.292 | 5.978 | 5.987 | 648,592 | -0.22(-3.58%) |
Jan 10, 2008 | 6.180 | 6.277 | 6.110 | 6.210 | 1,246,868 | -0.03(-0.48%) |
Jan 09, 2008 | 6.090 | 6.268 | 6.082 | 6.240 | 1,466,332 | +0.16(+2.59%) |
Jan 08, 2008 | 6.183 | 6.298 | 6.080 | 6.082 | 1,787,224 | -0.08(-1.34%) |
Jan 07, 2008 | 6.245 | 6.290 | 6.143 | 6.165 | 1,985,316 | -0.04(-0.72%) |
Jan 04, 2008 | 6.220 | 6.327 | 6.152 | 6.210 | 1,698,768 | -0.08(-1.31%) |
Jan 03, 2008 | 6.438 | 6.513 | 6.255 | 6.293 | 868,916 | -0.14(-2.25%) |
Jan 02, 2008 | 6.567 | 6.638 | 6.340 | 6.438 | 636,392 | -0.15(-2.31%) |
Jan 01, 2008 | 6.548 | 6.617 | 6.442 | 6.590 | 718,580 | +0.00(+0.00%) |
Dec 31, 2007 | 6.548 | 6.617 | 6.442 | 6.590 | 718,580 | +0.09(+1.46%) |
Dec 28, 2007 | 6.647 | 6.662 | 6.495 | 6.495 | 858,324 | -0.07(-1.10%) |
Dec 27, 2007 | 6.678 | 6.678 | 6.550 | 6.567 | 647,336 | -0.11(-1.65%) |
Dec 26, 2007 | 6.575 | 6.720 | 6.553 | 6.678 | 530,524 | +0.07(+1.02%) |
Dec 24, 2007 | 6.580 | 6.643 | 6.555 | 6.610 | 220,920 | +0.06(+0.84%) |
Dec 21, 2007 | 6.635 | 6.635 | 6.518 | 6.555 | 3,039,436 | +0.02(+0.31%) |
Dec 20, 2007 | 6.558 | 6.562 | 6.457 | 6.535 | 1,055,560 | +0.04(+0.58%) |
Dec 19, 2007 | 6.393 | 6.505 | 6.355 | 6.497 | 648,840 | +0.11(+1.68%) |
Dec 18, 2007 | 6.298 | 6.410 | 6.200 | 6.390 | 1,058,848 | +0.16(+2.53%) |
Dec 17, 2007 | 6.338 | 6.447 | 6.232 | 6.232 | 526,500 | -0.12(-1.85%) |
Dec 14, 2007 | 6.428 | 6.495 | 6.343 | 6.350 | 663,368 | -0.11(-1.66%) |
Dec 13, 2007 | 6.402 | 6.485 | 6.348 | 6.457 | 981,920 | +0.01(+0.19%) |
Dec 12, 2007 | 6.580 | 6.638 | 6.340 | 6.445 | 547,608 | +0.04(+0.59%) |
Dec 11, 2007 | 6.790 | 6.790 | 6.400 | 6.407 | 709,908 | -0.36(-5.28%) |
Dec 10, 2007 | 6.758 | 6.780 | 6.690 | 6.765 | 586,652 | +0.02(+0.33%) |
Dec 07, 2007 | 6.718 | 6.812 | 6.668 | 6.742 | 836,228 | +0.04(+0.63%) |
Dec 06, 2007 | 6.630 | 6.745 | 6.617 | 6.700 | 1,235,020 | +0.07(+1.06%) |
Dec 05, 2007 | 6.755 | 6.795 | 6.560 | 6.630 | 757,232 | -0.04(-0.56%) |
Dec 04, 2007 | 6.590 | 6.798 | 6.588 | 6.668 | 1,084,824 | +0.01(+0.15%) |