Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.911 | 6.028 | 5.720 | 5.763 | 59,631 | -0.24(-4.02%) |
Feb 28, 2008 | 6.036 | 6.230 | 5.880 | 6.005 | 59,094 | -0.08(-1.28%) |
Feb 27, 2008 | 6.020 | 6.137 | 5.880 | 6.082 | 17,344 | +0.02(+0.39%) |
Feb 26, 2008 | 6.191 | 6.230 | 5.942 | 6.059 | 111,671 | -0.15(-2.38%) |
Feb 25, 2008 | 6.145 | 6.223 | 5.973 | 6.207 | 35,977 | +0.14(+2.31%) |
Feb 22, 2008 | 5.903 | 6.098 | 5.833 | 6.067 | 146,866 | +0.26(+4.42%) |
Feb 21, 2008 | 6.145 | 6.145 | 5.787 | 5.810 | 44,211 | -0.28(-4.60%) |
Feb 20, 2008 | 6.020 | 6.114 | 5.857 | 6.090 | 62,060 | +0.04(+0.64%) |
Feb 19, 2008 | 6.137 | 6.230 | 5.927 | 6.051 | 76,757 | +0.01(+0.13%) |
Feb 18, 2008 | 6.106 | 6.106 | 5.839 | 6.044 | 25,594 | +0.00(+0.00%) |
Feb 15, 2008 | 6.106 | 6.106 | 5.839 | 6.044 | 25,594 | -0.09(-1.52%) |
Feb 14, 2008 | 6.246 | 6.277 | 5.802 | 6.137 | 53,379 | -0.09(-1.38%) |
Feb 13, 2008 | 6.036 | 6.332 | 5.966 | 6.223 | 48,873 | +0.44(+7.54%) |
Feb 12, 2008 | 5.903 | 5.934 | 5.623 | 5.787 | 71,250 | -0.10(-1.72%) |
Feb 11, 2008 | 5.818 | 5.950 | 5.685 | 5.888 | 24,899 | +0.14(+2.44%) |
Feb 08, 2008 | 5.748 | 6.075 | 5.623 | 5.748 | 50,528 | -0.07(-1.20%) |
Feb 07, 2008 | 5.732 | 6.246 | 5.732 | 5.818 | 37,854 | +0.06(+1.08%) |
Feb 06, 2008 | 6.075 | 6.114 | 5.740 | 5.755 | 38,021 | -0.26(-4.27%) |
Feb 05, 2008 | 5.919 | 6.316 | 5.919 | 6.012 | 46,149 | -0.05(-0.90%) |
Feb 04, 2008 | 6.028 | 6.433 | 6.005 | 6.067 | 83,112 | +0.02(+0.26%) |
Feb 01, 2008 | 5.958 | 6.145 | 5.763 | 6.051 | 57,122 | +0.13(+2.24%) |
Jan 31, 2008 | 5.670 | 6.020 | 5.654 | 5.919 | 99,483 | +0.16(+2.70%) |
Jan 30, 2008 | 5.709 | 5.942 | 5.584 | 5.763 | 92,341 | -0.01(-0.13%) |
Jan 29, 2008 | 6.012 | 6.082 | 5.553 | 5.771 | 177,511 | -0.19(-3.26%) |
Jan 28, 2008 | 5.966 | 6.059 | 5.475 | 5.966 | 181,948 | -0.02(-0.39%) |
Jan 25, 2008 | 6.254 | 6.487 | 5.927 | 5.989 | 55,925 | -0.19(-3.15%) |
Jan 24, 2008 | 6.262 | 6.573 | 6.114 | 6.184 | 50,765 | -0.03(-0.50%) |
Jan 23, 2008 | 6.254 | 6.378 | 5.849 | 6.215 | 176,817 | -0.20(-3.16%) |
Jan 22, 2008 | 6.036 | 6.573 | 5.973 | 6.417 | 92,210 | +0.16(+2.49%) |
Jan 21, 2008 | 6.051 | 6.448 | 6.051 | 6.262 | 59,656 | +0.00(+0.00%) |
Jan 18, 2008 | 6.051 | 6.448 | 6.051 | 6.262 | 59,656 | +0.16(+2.55%) |
Jan 17, 2008 | 6.565 | 6.900 | 6.106 | 6.106 | 60,207 | -0.51(-7.76%) |
Jan 16, 2008 | 6.207 | 6.869 | 6.207 | 6.620 | 99,651 | +0.38(+6.12%) |
Jan 15, 2008 | 6.036 | 6.308 | 6.005 | 6.238 | 34,253 | +0.00(+0.00%) |
Jan 14, 2008 | 6.339 | 6.487 | 6.098 | 6.238 | 44,479 | -0.05(-0.87%) |
Jan 11, 2008 | 6.651 | 6.651 | 5.966 | 6.293 | 128,886 | -0.50(-7.34%) |
Jan 10, 2008 | 6.558 | 6.846 | 6.308 | 6.791 | 50,415 | +0.13(+1.99%) |
Jan 09, 2008 | 6.246 | 6.674 | 5.997 | 6.659 | 82,489 | +0.37(+5.95%) |
Jan 08, 2008 | 6.596 | 6.596 | 6.230 | 6.285 | 83,465 | -0.30(-4.50%) |
Jan 07, 2008 | 6.737 | 6.955 | 6.464 | 6.581 | 81,670 | -0.10(-1.52%) |
Jan 04, 2008 | 6.565 | 7.001 | 6.565 | 6.682 | 195,781 | +0.06(+0.94%) |
Jan 03, 2008 | 6.877 | 7.033 | 6.324 | 6.620 | 167,396 | -0.34(-4.92%) |
Jan 02, 2008 | 7.095 | 7.243 | 6.955 | 6.962 | 95,129 | -0.16(-2.19%) |
Jan 01, 2008 | 6.978 | 7.196 | 6.799 | 7.118 | 158,210 | +0.00(+0.00%) |
Dec 31, 2007 | 6.978 | 7.196 | 6.799 | 7.118 | 158,210 | +0.09(+1.33%) |
Dec 28, 2007 | 6.955 | 7.173 | 6.776 | 7.025 | 147,060 | +0.12(+1.69%) |
Dec 27, 2007 | 7.110 | 7.305 | 6.822 | 6.908 | 105,354 | -0.19(-2.74%) |
Dec 26, 2007 | 7.188 | 7.204 | 7.056 | 7.103 | 75,788 | -0.03(-0.44%) |
Dec 24, 2007 | 7.165 | 7.165 | 6.667 | 7.134 | 92,534 | +0.01(+0.11%) |
Dec 21, 2007 | 7.126 | 7.165 | 6.947 | 7.126 | 206,811 | +0.10(+1.44%) |
Dec 20, 2007 | 7.079 | 7.079 | 6.620 | 7.025 | 55,210 | +0.02(+0.22%) |
Dec 19, 2007 | 7.001 | 7.025 | 6.830 | 7.009 | 43,993 | +0.02(+0.22%) |
Dec 18, 2007 | 6.558 | 7.009 | 6.495 | 6.994 | 51,399 | +0.51(+7.80%) |
Dec 17, 2007 | 6.394 | 6.776 | 6.394 | 6.487 | 242,174 | +0.02(+0.36%) |
Dec 14, 2007 | 6.316 | 6.620 | 6.301 | 6.464 | 302,585 | +0.10(+1.59%) |
Dec 13, 2007 | 6.191 | 6.363 | 6.129 | 6.363 | 134,579 | +0.10(+1.62%) |
Dec 12, 2007 | 6.519 | 6.542 | 6.215 | 6.262 | 82,760 | -0.08(-1.23%) |
Dec 11, 2007 | 6.534 | 6.565 | 6.230 | 6.339 | 79,405 | -0.20(-3.10%) |
Dec 10, 2007 | 6.635 | 6.643 | 6.316 | 6.542 | 81,115 | -0.09(-1.29%) |
Dec 07, 2007 | 6.410 | 6.651 | 6.386 | 6.628 | 117,942 | +0.19(+3.03%) |
Dec 06, 2007 | 6.417 | 6.651 | 6.308 | 6.433 | 162,200 | +0.09(+1.35%) |
Dec 05, 2007 | 6.885 | 7.126 | 6.269 | 6.347 | 239,994 | -0.40(-6.00%) |
Dec 04, 2007 | 6.962 | 7.196 | 6.667 | 6.752 | 56,608 | -0.18(-2.58%) |