Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.636 | 6.661 | 6.471 | 6.482 | 2,172,493 | -0.21(-3.08%) |
Feb 28, 2008 | 6.698 | 6.739 | 6.634 | 6.687 | 1,553,127 | -0.01(-0.19%) |
Feb 27, 2008 | 6.739 | 6.858 | 6.686 | 6.700 | 2,324,910 | -0.04(-0.64%) |
Feb 26, 2008 | 6.623 | 6.782 | 6.526 | 6.743 | 2,977,820 | +0.18(+2.81%) |
Feb 25, 2008 | 6.442 | 6.580 | 6.413 | 6.559 | 1,822,418 | +0.17(+2.66%) |
Feb 22, 2008 | 6.308 | 6.388 | 6.308 | 6.388 | 1,894,494 | +0.08(+1.25%) |
Feb 21, 2008 | 6.337 | 6.353 | 6.281 | 6.310 | 1,708,482 | +0.00(+0.03%) |
Feb 20, 2008 | 6.267 | 6.319 | 6.222 | 6.308 | 1,817,353 | +0.02(+0.26%) |
Feb 19, 2008 | 6.258 | 6.302 | 6.202 | 6.292 | 3,661,062 | +0.02(+0.34%) |
Feb 18, 2008 | 6.367 | 6.396 | 6.243 | 6.270 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.367 | 6.396 | 6.243 | 6.270 | 3,083,534 | -0.14(-2.21%) |
Feb 14, 2008 | 6.533 | 6.551 | 6.408 | 6.412 | 1,630,849 | -0.11(-1.67%) |
Feb 13, 2008 | 6.474 | 6.535 | 6.453 | 6.521 | 12,182,917 | +0.10(+1.59%) |
Feb 12, 2008 | 6.439 | 6.505 | 6.399 | 6.419 | 1,490,105 | +0.04(+0.70%) |
Feb 11, 2008 | 6.415 | 6.446 | 6.342 | 6.374 | 3,542,915 | -0.02(-0.25%) |
Feb 08, 2008 | 6.265 | 6.446 | 6.249 | 6.390 | 4,248,587 | +0.25(+3.99%) |
Feb 07, 2008 | 6.220 | 6.220 | 6.136 | 6.145 | 3,220,928 | -0.04(-0.69%) |
Feb 06, 2008 | 6.247 | 6.356 | 6.188 | 6.188 | 2,296,594 | +0.03(+0.52%) |
Feb 05, 2008 | 6.268 | 6.283 | 6.132 | 6.156 | 3,143,608 | -0.27(-4.23%) |
Feb 04, 2008 | 6.564 | 6.564 | 6.374 | 6.428 | 2,054,200 | -0.06(-0.91%) |
Feb 01, 2008 | 6.392 | 6.487 | 6.295 | 6.487 | 3,019,334 | +0.25(+3.99%) |
Jan 31, 2008 | 6.036 | 6.292 | 6.000 | 6.238 | 5,643,745 | +0.11(+1.75%) |
Jan 30, 2008 | 6.225 | 6.243 | 5.995 | 6.131 | 3,736,991 | -0.04(-0.61%) |
Jan 29, 2008 | 6.311 | 6.338 | 6.095 | 6.168 | 5,399,118 | -0.06(-1.03%) |
Jan 28, 2008 | 6.387 | 6.387 | 6.166 | 6.233 | 4,373,391 | -0.22(-3.39%) |
Jan 25, 2008 | 6.571 | 6.571 | 6.394 | 6.451 | 2,310,556 | -0.12(-1.77%) |
Jan 24, 2008 | 6.354 | 6.625 | 6.283 | 6.567 | 3,963,746 | +0.39(+6.26%) |
Jan 23, 2008 | 6.462 | 6.462 | 5.941 | 6.181 | 4,729,330 | +0.08(+1.32%) |
Jan 22, 2008 | 5.962 | 6.136 | 5.898 | 6.100 | 4,462,608 | -0.25(-3.87%) |
Jan 21, 2008 | 6.365 | 6.492 | 6.243 | 6.345 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.365 | 6.492 | 6.243 | 6.345 | 3,412,715 | -0.00(-0.03%) |
Jan 17, 2008 | 6.544 | 6.623 | 6.072 | 6.347 | 7,272,696 | -0.12(-1.88%) |
Jan 16, 2008 | 6.695 | 6.764 | 6.465 | 6.469 | 3,286,179 | -0.23(-3.42%) |
Jan 15, 2008 | 6.761 | 6.777 | 6.686 | 6.698 | 2,908,721 | -0.08(-1.11%) |
Jan 14, 2008 | 6.795 | 6.861 | 6.750 | 6.773 | 1,663,092 | -0.03(-0.50%) |
Jan 11, 2008 | 6.788 | 6.911 | 6.736 | 6.807 | 2,450,742 | -0.04(-0.58%) |
Jan 10, 2008 | 6.732 | 6.856 | 6.732 | 6.847 | 2,304,413 | +0.04(+0.66%) |
Jan 09, 2008 | 6.795 | 6.815 | 6.745 | 6.802 | 1,858,721 | -0.03(-0.47%) |
Jan 08, 2008 | 6.958 | 6.997 | 6.815 | 6.834 | 1,531,993 | -0.11(-1.57%) |
Jan 07, 2008 | 7.004 | 7.012 | 6.911 | 6.943 | 1,934,679 | -0.03(-0.46%) |
Jan 04, 2008 | 7.085 | 7.096 | 6.970 | 6.976 | 2,533,960 | -0.11(-1.49%) |
Jan 03, 2008 | 7.103 | 7.133 | 7.076 | 7.081 | 704,839 | -0.03(-0.43%) |
Jan 02, 2008 | 7.130 | 7.162 | 7.072 | 7.112 | 1,772,711 | -0.00(-0.05%) |
Jan 01, 2008 | 7.171 | 7.234 | 7.105 | 7.115 | 2,078,216 | +0.00(+0.00%) |
Dec 31, 2007 | 7.171 | 7.234 | 7.105 | 7.115 | 2,078,216 | -0.08(-1.10%) |
Dec 28, 2007 | 7.196 | 7.241 | 7.191 | 7.194 | 1,471,322 | -0.01(-0.12%) |
Dec 27, 2007 | 7.142 | 7.214 | 7.137 | 7.203 | 1,907,770 | +0.10(+1.44%) |
Dec 26, 2007 | 7.096 | 7.117 | 7.083 | 7.101 | 690,983 | -0.01(-0.15%) |
Dec 24, 2007 | 7.076 | 7.131 | 7.053 | 7.112 | 401,702 | +0.11(+1.64%) |
Dec 21, 2007 | 6.963 | 7.072 | 6.933 | 6.997 | 3,084,685 | +0.05(+0.70%) |
Dec 20, 2007 | 6.949 | 6.967 | 6.906 | 6.949 | 1,524,202 | +0.05(+0.70%) |
Dec 19, 2007 | 6.870 | 6.936 | 6.870 | 6.901 | 999,593 | +0.02(+0.26%) |
Dec 18, 2007 | 6.868 | 6.911 | 6.820 | 6.883 | 1,129,307 | +0.03(+0.39%) |
Dec 17, 2007 | 6.831 | 6.929 | 6.815 | 6.856 | 1,826,886 | +0.08(+1.24%) |
Dec 14, 2007 | 6.680 | 6.886 | 6.542 | 6.772 | 6,047,704 | +0.03(+0.45%) |
Dec 13, 2007 | 6.865 | 6.865 | 6.702 | 6.741 | 1,935,237 | -0.13(-1.83%) |
Dec 12, 2007 | 6.976 | 6.985 | 6.850 | 6.866 | 1,926,301 | -0.11(-1.59%) |
Dec 11, 2007 | 7.026 | 7.080 | 6.954 | 6.977 | 3,839,757 | -0.08(-1.17%) |
Dec 10, 2007 | 7.094 | 7.094 | 7.035 | 7.060 | 1,667,432 | -0.00(-0.05%) |
Dec 07, 2007 | 7.020 | 7.085 | 7.006 | 7.063 | 2,464,147 | +0.08(+1.08%) |
Dec 06, 2007 | 6.893 | 6.995 | 6.884 | 6.988 | 4,035,794 | +0.11(+1.59%) |
Dec 05, 2007 | 6.892 | 6.902 | 6.856 | 6.879 | 2,560,769 | +0.02(+0.26%) |
Dec 04, 2007 | 6.995 | 6.995 | 6.849 | 6.861 | 2,512,290 | -0.14(-2.05%) |