Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.373 | 6.444 | 6.211 | 6.253 | 548,146 | -0.15(-2.32%) |
Feb 28, 2008 | 6.444 | 6.472 | 6.267 | 6.401 | 298,770 | -0.04(-0.66%) |
Feb 27, 2008 | 6.401 | 6.557 | 6.373 | 6.444 | 498,752 | +0.04(+0.55%) |
Feb 26, 2008 | 6.401 | 6.557 | 6.380 | 6.409 | 340,476 | -0.01(-0.22%) |
Feb 25, 2008 | 6.359 | 6.444 | 6.267 | 6.423 | 336,417 | +0.06(+1.00%) |
Feb 22, 2008 | 6.394 | 6.465 | 6.295 | 6.359 | 268,685 | -0.03(-0.44%) |
Feb 21, 2008 | 6.500 | 6.680 | 6.359 | 6.387 | 552,534 | -0.06(-0.88%) |
Feb 20, 2008 | 6.394 | 6.599 | 6.359 | 6.444 | 273,861 | +0.05(+0.77%) |
Feb 19, 2008 | 6.515 | 6.550 | 6.366 | 6.394 | 211,066 | -0.05(-0.77%) |
Feb 18, 2008 | 6.479 | 6.536 | 6.380 | 6.444 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.479 | 6.536 | 6.380 | 6.444 | 363,442 | -0.07(-1.08%) |
Feb 14, 2008 | 6.861 | 6.910 | 6.465 | 6.515 | 810,114 | -0.30(-4.36%) |
Feb 13, 2008 | 6.684 | 6.861 | 6.628 | 6.811 | 836,443 | +0.18(+2.77%) |
Feb 12, 2008 | 6.712 | 6.734 | 6.543 | 6.628 | 485,346 | -0.06(-0.85%) |
Feb 11, 2008 | 6.705 | 6.726 | 6.536 | 6.684 | 900,443 | -0.01(-0.21%) |
Feb 08, 2008 | 6.832 | 7.066 | 6.677 | 6.698 | 1,859,990 | -0.09(-1.35%) |
Feb 07, 2008 | 7.419 | 7.437 | 6.500 | 6.790 | 1,912,949 | -0.97(-12.48%) |
Feb 06, 2008 | 7.737 | 8.034 | 7.702 | 7.758 | 564,097 | +0.08(+1.11%) |
Feb 05, 2008 | 7.906 | 8.041 | 7.652 | 7.673 | 361,326 | -0.37(-4.57%) |
Feb 04, 2008 | 7.949 | 8.189 | 7.885 | 8.041 | 588,907 | +0.17(+2.15%) |
Feb 01, 2008 | 7.687 | 7.921 | 7.560 | 7.871 | 546,872 | +0.17(+2.20%) |
Jan 31, 2008 | 7.186 | 7.702 | 7.172 | 7.702 | 505,970 | +0.43(+5.93%) |
Jan 30, 2008 | 7.341 | 7.433 | 7.235 | 7.271 | 822,856 | -0.01(-0.10%) |
Jan 29, 2008 | 7.249 | 7.334 | 7.193 | 7.278 | 610,986 | +0.07(+0.98%) |
Jan 28, 2008 | 7.348 | 7.454 | 7.154 | 7.207 | 379,584 | -0.06(-0.78%) |
Jan 25, 2008 | 7.200 | 7.447 | 7.150 | 7.263 | 316,615 | +0.13(+1.78%) |
Jan 24, 2008 | 7.285 | 7.447 | 7.108 | 7.136 | 670,145 | -0.06(-0.79%) |
Jan 23, 2008 | 7.066 | 7.200 | 6.811 | 7.193 | 605,926 | +0.04(+0.59%) |
Jan 22, 2008 | 6.726 | 7.172 | 6.373 | 7.150 | 768,084 | +0.04(+0.50%) |
Jan 21, 2008 | 7.702 | 7.702 | 7.044 | 7.115 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.702 | 7.702 | 7.044 | 7.115 | 661,856 | -0.59(-7.61%) |
Jan 17, 2008 | 7.864 | 7.885 | 7.603 | 7.702 | 1,092,047 | -0.12(-1.54%) |
Jan 16, 2008 | 7.567 | 7.829 | 7.567 | 7.822 | 2,125,519 | +0.25(+3.26%) |
Jan 15, 2008 | 7.398 | 7.617 | 7.334 | 7.574 | 416,948 | +0.01(+0.09%) |
Jan 14, 2008 | 7.885 | 7.928 | 7.295 | 7.567 | 685,855 | -0.26(-3.34%) |
Jan 11, 2008 | 8.019 | 8.104 | 7.829 | 7.829 | 207,907 | -0.22(-2.72%) |
Jan 10, 2008 | 7.737 | 8.118 | 7.730 | 8.048 | 666,324 | +0.26(+3.36%) |
Jan 09, 2008 | 7.829 | 7.871 | 7.652 | 7.786 | 449,075 | -0.07(-0.90%) |
Jan 08, 2008 | 8.140 | 8.217 | 7.815 | 7.857 | 756,054 | -0.28(-3.39%) |
Jan 07, 2008 | 8.337 | 8.337 | 8.062 | 8.133 | 382,980 | -0.16(-1.88%) |
Jan 04, 2008 | 8.458 | 8.556 | 8.217 | 8.288 | 435,081 | -0.27(-3.14%) |
Jan 03, 2008 | 8.818 | 8.853 | 8.514 | 8.556 | 408,947 | -0.24(-2.73%) |
Jan 02, 2008 | 8.733 | 8.973 | 8.698 | 8.797 | 399,964 | +0.00(+0.00%) |
Jan 01, 2008 | 8.966 | 9.079 | 8.797 | 8.797 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.966 | 9.079 | 8.797 | 8.797 | 308,023 | -0.23(-2.51%) |
Dec 28, 2007 | 9.221 | 9.284 | 9.009 | 9.023 | 257,018 | -0.20(-2.15%) |
Dec 27, 2007 | 9.390 | 9.447 | 9.185 | 9.221 | 178,611 | -0.14(-1.51%) |
Dec 26, 2007 | 9.348 | 9.503 | 9.270 | 9.362 | 245,696 | -0.11(-1.12%) |
Dec 24, 2007 | 9.291 | 9.468 | 9.277 | 9.468 | 128,792 | +0.12(+1.29%) |
Dec 21, 2007 | 9.086 | 9.348 | 9.023 | 9.348 | 802,051 | +0.40(+4.50%) |
Dec 20, 2007 | 8.783 | 8.952 | 8.648 | 8.945 | 334,577 | +0.23(+2.59%) |
Dec 19, 2007 | 8.797 | 8.839 | 8.662 | 8.719 | 303,440 | -0.06(-0.72%) |
Dec 18, 2007 | 8.507 | 8.832 | 8.465 | 8.783 | 420,344 | +0.33(+3.84%) |
Dec 17, 2007 | 8.514 | 8.620 | 8.458 | 8.458 | 217,532 | -0.07(-0.83%) |
Dec 14, 2007 | 8.832 | 8.874 | 8.472 | 8.528 | 249,376 | -0.31(-3.52%) |
Dec 13, 2007 | 8.655 | 8.889 | 8.655 | 8.839 | 580,557 | +0.18(+2.04%) |
Dec 12, 2007 | 8.966 | 8.966 | 8.549 | 8.662 | 438,184 | -0.08(-0.89%) |
Dec 11, 2007 | 8.790 | 8.903 | 8.712 | 8.740 | 525,360 | -0.04(-0.48%) |
Dec 10, 2007 | 8.761 | 8.818 | 8.705 | 8.783 | 474,550 | +0.02(+0.24%) |
Dec 07, 2007 | 8.797 | 8.832 | 8.662 | 8.761 | 401,804 | +0.05(+0.57%) |
Dec 06, 2007 | 8.903 | 9.016 | 8.677 | 8.712 | 534,559 | -0.13(-1.44%) |
Dec 05, 2007 | 9.079 | 9.122 | 8.620 | 8.839 | 314,480 | -0.22(-2.42%) |
Dec 04, 2007 | 9.122 | 9.242 | 9.058 | 9.058 | 576,311 | -0.13(-1.38%) |