Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.120 | 6.120 | 5.900 | 6.020 | 58,322 | +0.05(+0.84%) |
Feb 28, 2008 | 5.900 | 6.100 | 5.800 | 5.970 | 23,575 | -0.01(-0.17%) |
Feb 27, 2008 | 6.060 | 6.100 | 5.850 | 5.980 | 48,533 | -0.04(-0.66%) |
Feb 26, 2008 | 6.080 | 6.120 | 5.910 | 6.020 | 34,664 | +0.02(+0.33%) |
Feb 25, 2008 | 5.960 | 6.000 | 5.520 | 6.000 | 44,739 | +0.21(+3.63%) |
Feb 22, 2008 | 5.740 | 5.810 | 5.570 | 5.790 | 47,103 | +0.10(+1.76%) |
Feb 21, 2008 | 6.000 | 6.120 | 5.650 | 5.690 | 183,853 | -0.28(-4.69%) |
Feb 20, 2008 | 6.000 | 6.020 | 5.940 | 5.970 | 19,520 | -0.04(-0.67%) |
Feb 19, 2008 | 6.150 | 6.350 | 6.000 | 6.010 | 42,360 | -0.08(-1.31%) |
Feb 18, 2008 | 6.120 | 6.190 | 6.080 | 6.090 | 48,936 | +0.00(+0.00%) |
Feb 15, 2008 | 6.120 | 6.190 | 6.080 | 6.090 | 48,936 | -0.07(-1.14%) |
Feb 14, 2008 | 6.260 | 6.260 | 6.160 | 6.160 | 19,138 | -0.12(-1.91%) |
Feb 13, 2008 | 6.180 | 6.370 | 6.120 | 6.280 | 28,881 | +0.14(+2.28%) |
Feb 12, 2008 | 6.170 | 6.380 | 6.140 | 6.140 | 27,535 | -0.01(-0.16%) |
Feb 11, 2008 | 6.350 | 6.480 | 6.150 | 6.150 | 31,282 | -0.11(-1.76%) |
Feb 08, 2008 | 6.360 | 6.660 | 6.250 | 6.260 | 25,686 | -0.08(-1.26%) |
Feb 07, 2008 | 6.250 | 6.490 | 6.250 | 6.340 | 25,141 | +0.04(+0.63%) |
Feb 06, 2008 | 6.720 | 6.720 | 6.290 | 6.300 | 37,403 | -0.34(-5.12%) |
Feb 05, 2008 | 6.970 | 6.970 | 6.500 | 6.640 | 38,664 | -0.26(-3.77%) |
Feb 04, 2008 | 6.850 | 6.990 | 6.810 | 6.900 | 42,709 | +0.14(+2.07%) |
Feb 01, 2008 | 6.840 | 6.910 | 6.700 | 6.760 | 43,738 | +0.08(+1.20%) |
Jan 31, 2008 | 6.600 | 6.810 | 6.410 | 6.680 | 59,376 | +0.08(+1.21%) |
Jan 30, 2008 | 6.920 | 6.920 | 6.600 | 6.600 | 47,431 | -0.22(-3.23%) |
Jan 29, 2008 | 6.630 | 6.950 | 6.530 | 6.820 | 68,120 | +0.32(+4.92%) |
Jan 28, 2008 | 6.370 | 6.640 | 6.180 | 6.500 | 33,277 | +0.07(+1.09%) |
Jan 25, 2008 | 6.500 | 6.660 | 6.350 | 6.430 | 49,922 | +0.03(+0.47%) |
Jan 24, 2008 | 6.180 | 6.420 | 6.100 | 6.400 | 38,431 | +0.31(+5.09%) |
Jan 23, 2008 | 5.840 | 6.190 | 5.800 | 6.090 | 66,074 | +0.09(+1.50%) |
Jan 22, 2008 | 5.820 | 6.285 | 5.250 | 6.000 | 105,605 | -0.16(-2.60%) |
Jan 21, 2008 | 6.300 | 6.860 | 6.158 | 6.160 | 75,939 | +0.00(+0.00%) |
Jan 18, 2008 | 6.300 | 6.860 | 6.158 | 6.160 | 75,939 | -0.13(-2.07%) |
Jan 17, 2008 | 7.000 | 7.160 | 6.200 | 6.290 | 100,247 | -0.56(-8.18%) |
Jan 16, 2008 | 6.980 | 7.060 | 6.600 | 6.850 | 46,741 | -0.21(-2.97%) |
Jan 15, 2008 | 6.921 | 7.200 | 6.910 | 7.060 | 35,937 | +0.05(+0.71%) |
Jan 14, 2008 | 7.250 | 7.250 | 6.810 | 7.010 | 43,018 | -0.05(-0.71%) |
Jan 11, 2008 | 7.010 | 7.420 | 7.006 | 7.060 | 43,221 | -0.02(-0.28%) |
Jan 10, 2008 | 6.800 | 7.200 | 6.590 | 7.080 | 44,749 | +0.03(+0.43%) |
Jan 09, 2008 | 6.930 | 7.450 | 6.860 | 7.050 | 103,355 | +0.05(+0.71%) |
Jan 08, 2008 | 7.150 | 7.150 | 6.810 | 7.000 | 122,576 | +0.17(+2.49%) |
Jan 07, 2008 | 6.980 | 7.080 | 6.720 | 6.830 | 60,271 | -0.09(-1.30%) |
Jan 04, 2008 | 7.350 | 7.370 | 6.870 | 6.920 | 112,342 | -0.36(-4.95%) |
Jan 03, 2008 | 7.400 | 7.630 | 7.200 | 7.280 | 54,771 | -0.18(-2.41%) |
Jan 02, 2008 | 7.710 | 7.980 | 7.410 | 7.460 | 88,187 | -0.29(-3.74%) |
Jan 01, 2008 | 7.620 | 8.100 | 7.620 | 7.750 | 124,667 | +0.00(+0.00%) |
Dec 31, 2007 | 7.620 | 8.100 | 7.620 | 7.750 | 124,667 | +0.07(+0.91%) |
Dec 28, 2007 | 7.920 | 8.054 | 7.560 | 7.680 | 97,202 | -0.22(-2.78%) |
Dec 27, 2007 | 8.340 | 8.400 | 7.900 | 7.900 | 125,247 | -0.38(-4.59%) |
Dec 26, 2007 | 7.980 | 8.490 | 7.980 | 8.280 | 134,510 | +0.39(+4.94%) |
Dec 24, 2007 | 7.850 | 7.950 | 7.550 | 7.890 | 53,009 | +0.05(+0.64%) |
Dec 21, 2007 | 7.730 | 7.850 | 7.500 | 7.840 | 75,639 | +0.19(+2.48%) |
Dec 20, 2007 | 7.480 | 7.800 | 7.270 | 7.650 | 46,940 | +0.15(+2.00%) |
Dec 19, 2007 | 7.710 | 7.760 | 7.360 | 7.500 | 57,052 | -0.25(-3.23%) |
Dec 18, 2007 | 7.490 | 7.770 | 7.460 | 7.750 | 63,680 | +0.29(+3.89%) |
Dec 17, 2007 | 8.000 | 8.010 | 7.440 | 7.460 | 80,991 | -0.48(-6.05%) |
Dec 14, 2007 | 8.000 | 8.230 | 7.840 | 7.940 | 129,425 | -0.10(-1.24%) |
Dec 13, 2007 | 7.700 | 8.150 | 7.700 | 8.040 | 166,177 | +0.32(+4.15%) |
Dec 12, 2007 | 8.150 | 8.150 | 7.700 | 7.720 | 173,716 | +0.02(+0.26%) |
Dec 11, 2007 | 8.350 | 8.500 | 7.600 | 7.700 | 367,930 | -0.71(-8.44%) |
Dec 10, 2007 | 7.580 | 8.410 | 7.420 | 8.410 | 861,612 | +1.38(+19.63%) |
Dec 07, 2007 | 7.300 | 7.780 | 6.930 | 7.030 | 255,032 | -0.22(-3.03%) |
Dec 06, 2007 | 7.210 | 7.690 | 7.100 | 7.250 | 266,951 | +0.26(+3.72%) |
Dec 05, 2007 | 6.670 | 7.200 | 6.620 | 6.990 | 117,120 | +0.41(+6.23%) |
Dec 04, 2007 | 6.500 | 6.690 | 6.400 | 6.580 | 76,431 | +0.03(+0.46%) |