Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.109 | 7.153 | 6.742 | 6.811 | 249,598 | -0.40(-5.53%) |
Feb 28, 2008 | 7.267 | 7.355 | 7.064 | 7.210 | 94,761 | -0.08(-1.04%) |
Feb 27, 2008 | 7.279 | 7.475 | 7.159 | 7.286 | 194,710 | -0.08(-1.12%) |
Feb 26, 2008 | 7.166 | 7.665 | 7.166 | 7.368 | 172,212 | +0.14(+1.92%) |
Feb 25, 2008 | 6.887 | 7.254 | 6.710 | 7.229 | 88,928 | +0.35(+5.06%) |
Feb 22, 2008 | 7.121 | 7.166 | 6.773 | 6.881 | 108,131 | -0.25(-3.46%) |
Feb 21, 2008 | 7.311 | 7.501 | 7.109 | 7.128 | 149,980 | -0.14(-1.91%) |
Feb 20, 2008 | 6.988 | 7.444 | 6.988 | 7.267 | 85,355 | +0.22(+3.05%) |
Feb 19, 2008 | 7.083 | 7.273 | 7.001 | 7.052 | 111,212 | +0.08(+1.18%) |
Feb 18, 2008 | 6.932 | 7.020 | 6.862 | 6.969 | 155,504 | +0.00(+0.00%) |
Feb 15, 2008 | 6.932 | 7.020 | 6.862 | 6.969 | 155,504 | -0.04(-0.54%) |
Feb 14, 2008 | 7.204 | 7.317 | 6.995 | 7.007 | 219,053 | -0.11(-1.51%) |
Feb 13, 2008 | 7.039 | 7.222 | 6.957 | 7.115 | 288,631 | +0.16(+2.27%) |
Feb 12, 2008 | 6.925 | 7.260 | 6.856 | 6.957 | 301,438 | +0.08(+1.20%) |
Feb 11, 2008 | 6.875 | 7.260 | 6.765 | 6.875 | 282,355 | +0.02(+0.28%) |
Feb 08, 2008 | 6.894 | 7.071 | 6.824 | 6.856 | 123,807 | -0.03(-0.46%) |
Feb 07, 2008 | 6.666 | 6.995 | 6.666 | 6.887 | 217,318 | +0.17(+2.54%) |
Feb 06, 2008 | 6.837 | 6.957 | 6.717 | 6.717 | 168,376 | -0.05(-0.75%) |
Feb 05, 2008 | 6.900 | 7.109 | 6.729 | 6.767 | 377,923 | -0.29(-4.12%) |
Feb 04, 2008 | 7.241 | 7.241 | 6.951 | 7.058 | 332,350 | -0.19(-2.62%) |
Feb 01, 2008 | 6.539 | 7.298 | 6.489 | 7.248 | 387,223 | +0.75(+11.59%) |
Jan 31, 2008 | 6.046 | 6.577 | 6.021 | 6.495 | 252,518 | +0.35(+5.77%) |
Jan 30, 2008 | 6.305 | 6.362 | 6.128 | 6.141 | 387,155 | -0.22(-3.48%) |
Jan 29, 2008 | 5.743 | 6.438 | 5.660 | 6.362 | 514,611 | +0.65(+11.28%) |
Jan 28, 2008 | 5.660 | 5.825 | 5.584 | 5.717 | 364,407 | +0.04(+0.67%) |
Jan 25, 2008 | 5.799 | 5.901 | 5.540 | 5.679 | 286,596 | -0.05(-0.88%) |
Jan 24, 2008 | 5.654 | 5.995 | 5.458 | 5.730 | 663,355 | +0.12(+2.14%) |
Jan 23, 2008 | 5.053 | 5.755 | 5.028 | 5.610 | 567,968 | +0.42(+8.17%) |
Jan 22, 2008 | 4.908 | 5.256 | 4.655 | 5.186 | 980,244 | +0.14(+2.76%) |
Jan 21, 2008 | 4.939 | 6.641 | 4.775 | 5.047 | 1,078,338 | +0.00(+0.00%) |
Jan 18, 2008 | 4.939 | 6.641 | 4.775 | 5.047 | 1,078,338 | -0.10(-1.97%) |
Jan 17, 2008 | 5.945 | 6.318 | 5.104 | 5.148 | 900,145 | -0.54(-9.46%) |
Jan 16, 2008 | 5.597 | 5.825 | 5.534 | 5.686 | 345,223 | -0.01(-0.11%) |
Jan 15, 2008 | 5.945 | 6.002 | 5.578 | 5.692 | 460,222 | -0.34(-5.66%) |
Jan 14, 2008 | 6.071 | 6.343 | 5.983 | 6.033 | 202,346 | +0.00(+0.00%) |
Jan 11, 2008 | 6.533 | 6.533 | 6.008 | 6.033 | 295,653 | -0.54(-8.27%) |
Jan 10, 2008 | 6.192 | 6.596 | 6.135 | 6.577 | 202,959 | +0.32(+5.05%) |
Jan 09, 2008 | 6.457 | 6.590 | 5.945 | 6.261 | 536,728 | -0.23(-3.51%) |
Jan 08, 2008 | 6.672 | 6.887 | 6.470 | 6.489 | 217,315 | -0.16(-2.47%) |
Jan 07, 2008 | 6.470 | 6.830 | 6.419 | 6.653 | 240,383 | +0.18(+2.83%) |
Jan 04, 2008 | 6.969 | 6.969 | 6.464 | 6.470 | 330,619 | -0.50(-7.17%) |
Jan 03, 2008 | 7.166 | 7.311 | 6.963 | 6.969 | 262,808 | -0.22(-2.99%) |
Jan 02, 2008 | 7.393 | 7.475 | 7.128 | 7.185 | 445,109 | -0.23(-3.15%) |
Jan 01, 2008 | 7.532 | 7.532 | 7.007 | 7.419 | 299,923 | +0.00(+0.00%) |
Dec 31, 2007 | 7.532 | 7.532 | 7.007 | 7.419 | 299,923 | -0.16(-2.17%) |
Dec 28, 2007 | 7.678 | 7.905 | 7.419 | 7.583 | 389,639 | +0.01(+0.17%) |
Dec 27, 2007 | 8.196 | 8.304 | 7.570 | 7.570 | 211,466 | -0.72(-8.70%) |
Dec 26, 2007 | 8.342 | 8.355 | 7.969 | 8.291 | 228,755 | -0.22(-2.53%) |
Dec 24, 2007 | 8.184 | 8.532 | 7.773 | 8.506 | 150,588 | +0.33(+4.02%) |
Dec 21, 2007 | 8.019 | 8.215 | 7.905 | 8.177 | 417,523 | +0.30(+3.86%) |
Dec 20, 2007 | 7.801 | 7.874 | 7.589 | 7.874 | 168,104 | +0.16(+2.13%) |
Dec 19, 2007 | 7.697 | 7.779 | 7.564 | 7.709 | 192,297 | +0.03(+0.41%) |
Dec 18, 2007 | 7.507 | 7.735 | 7.311 | 7.678 | 235,947 | +0.25(+3.41%) |
Dec 17, 2007 | 7.722 | 7.842 | 7.419 | 7.425 | 289,301 | -0.33(-4.24%) |
Dec 14, 2007 | 7.880 | 8.045 | 7.728 | 7.754 | 231,961 | -0.25(-3.08%) |
Dec 13, 2007 | 8.152 | 8.209 | 7.905 | 8.000 | 423,633 | -0.21(-2.54%) |
Dec 12, 2007 | 8.279 | 8.601 | 8.064 | 8.209 | 445,747 | +0.19(+2.37%) |
Dec 11, 2007 | 8.475 | 8.702 | 8.007 | 8.019 | 694,682 | -0.46(-5.44%) |
Dec 10, 2007 | 7.678 | 8.525 | 7.678 | 8.481 | 615,550 | +0.82(+10.73%) |
Dec 07, 2007 | 7.166 | 7.659 | 7.134 | 7.659 | 373,915 | +0.51(+7.17%) |
Dec 06, 2007 | 6.957 | 7.488 | 6.913 | 7.147 | 895,842 | +0.19(+2.73%) |
Dec 05, 2007 | 7.279 | 7.735 | 6.875 | 6.957 | 597,341 | +0.00(+0.00%) |
Dec 04, 2007 | 6.988 | 7.064 | 6.919 | 6.957 | 295,014 | -0.06(-0.81%) |