Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.120 | 8.128 | 7.957 | 7.997 | 183,220 | -0.17(-2.04%) |
Feb 28, 2008 | 7.912 | 8.196 | 7.885 | 8.164 | 255,376 | +0.26(+3.29%) |
Feb 27, 2008 | 7.810 | 7.950 | 7.810 | 7.903 | 225,665 | +0.07(+0.83%) |
Feb 26, 2008 | 7.937 | 7.937 | 7.706 | 7.838 | 122,382 | -0.10(-1.25%) |
Feb 25, 2008 | 7.860 | 7.937 | 7.704 | 7.937 | 102,575 | +0.13(+1.63%) |
Feb 22, 2008 | 7.797 | 7.925 | 7.683 | 7.810 | 121,675 | +0.08(+1.08%) |
Feb 21, 2008 | 7.629 | 7.761 | 7.563 | 7.727 | 178,975 | +0.09(+1.22%) |
Feb 20, 2008 | 7.393 | 7.633 | 7.393 | 7.633 | 50,933 | +0.17(+2.27%) |
Feb 19, 2008 | 7.386 | 7.641 | 7.386 | 7.464 | 101,160 | +0.14(+1.97%) |
Feb 18, 2008 | 7.499 | 7.499 | 7.280 | 7.320 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.499 | 7.499 | 7.280 | 7.320 | 80,645 | -0.13(-1.75%) |
Feb 14, 2008 | 7.594 | 7.662 | 7.450 | 7.450 | 241,935 | -0.09(-1.18%) |
Feb 13, 2008 | 7.469 | 7.561 | 7.467 | 7.539 | 44,567 | +0.08(+1.06%) |
Feb 12, 2008 | 7.471 | 7.561 | 7.274 | 7.460 | 82,767 | +0.04(+0.50%) |
Feb 11, 2008 | 7.351 | 7.443 | 7.339 | 7.423 | 26,174 | +0.05(+0.63%) |
Feb 08, 2008 | 7.399 | 7.419 | 7.280 | 7.376 | 19,807 | -0.00(-0.04%) |
Feb 07, 2008 | 7.334 | 7.423 | 7.318 | 7.379 | 392,614 | +0.00(+0.04%) |
Feb 06, 2008 | 7.410 | 7.550 | 7.211 | 7.376 | 306,310 | +0.02(+0.29%) |
Feb 05, 2008 | 7.482 | 7.482 | 7.305 | 7.355 | 229,909 | -0.17(-2.31%) |
Feb 04, 2008 | 7.527 | 7.550 | 7.477 | 7.529 | 351,584 | -0.01(-0.08%) |
Feb 01, 2008 | 7.506 | 7.605 | 7.324 | 7.534 | 245,472 | -0.04(-0.47%) |
Jan 31, 2008 | 7.512 | 7.570 | 7.338 | 7.570 | 59,422 | +0.07(+1.00%) |
Jan 30, 2008 | 7.482 | 7.513 | 7.420 | 7.495 | 177,560 | +0.06(+0.82%) |
Jan 29, 2008 | 7.376 | 7.491 | 7.328 | 7.434 | 363,610 | +0.17(+2.35%) |
Jan 28, 2008 | 7.310 | 7.421 | 7.038 | 7.263 | 176,853 | -0.00(-0.04%) |
Jan 25, 2008 | 7.208 | 7.356 | 7.098 | 7.266 | 99,745 | +0.11(+1.58%) |
Jan 24, 2008 | 6.638 | 7.153 | 6.638 | 7.153 | 442,841 | +0.54(+8.12%) |
Jan 23, 2008 | 6.333 | 6.616 | 6.291 | 6.616 | 114,601 | +0.01(+0.09%) |
Jan 22, 2008 | 6.459 | 6.610 | 6.375 | 6.610 | 62,252 | +0.08(+1.30%) |
Jan 21, 2008 | 6.715 | 6.855 | 6.525 | 6.525 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.715 | 6.855 | 6.525 | 6.525 | 120,967 | +0.01(+0.11%) |
Jan 17, 2008 | 6.785 | 6.816 | 6.517 | 6.518 | 67,204 | -0.15(-2.21%) |
Jan 16, 2008 | 6.877 | 6.891 | 6.665 | 6.665 | 104,697 | -0.28(-3.97%) |
Jan 15, 2008 | 7.068 | 7.147 | 6.770 | 6.941 | 62,959 | -0.19(-2.68%) |
Jan 14, 2008 | 7.033 | 7.188 | 7.021 | 7.132 | 96,208 | +0.19(+2.77%) |
Jan 11, 2008 | 6.814 | 7.026 | 6.814 | 6.939 | 84,182 | +0.13(+1.89%) |
Jan 10, 2008 | 6.570 | 6.869 | 6.570 | 6.811 | 42,444 | +0.24(+3.70%) |
Jan 09, 2008 | 6.570 | 6.596 | 6.503 | 6.568 | 60,837 | +0.06(+0.96%) |
Jan 08, 2008 | 6.446 | 6.712 | 6.430 | 6.505 | 108,941 | +0.02(+0.26%) |
Jan 07, 2008 | 6.525 | 6.525 | 6.469 | 6.488 | 50,226 | -0.02(-0.33%) |
Jan 04, 2008 | 6.602 | 6.602 | 6.488 | 6.510 | 43,074 | -0.11(-1.60%) |
Jan 03, 2008 | 6.681 | 6.715 | 6.613 | 6.616 | 39,834 | -0.05(-0.70%) |
Jan 02, 2008 | 6.651 | 6.710 | 6.644 | 6.662 | 73,571 | +0.04(+0.53%) |
Jan 01, 2008 | 6.729 | 6.757 | 6.607 | 6.627 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.729 | 6.757 | 6.607 | 6.627 | 44,567 | -0.11(-1.70%) |
Dec 28, 2007 | 6.855 | 6.880 | 6.737 | 6.741 | 34,663 | -0.08(-1.20%) |
Dec 27, 2007 | 6.898 | 6.898 | 6.823 | 6.823 | 21,222 | -0.06(-0.90%) |
Dec 26, 2007 | 6.771 | 6.901 | 6.771 | 6.886 | 34,663 | +0.14(+2.12%) |
Dec 24, 2007 | 6.722 | 6.801 | 6.722 | 6.743 | 15,563 | +0.03(+0.42%) |
Dec 21, 2007 | 6.884 | 6.884 | 6.715 | 6.715 | 84,889 | -0.17(-2.46%) |
Dec 20, 2007 | 6.580 | 6.897 | 6.580 | 6.884 | 265,280 | +0.42(+6.56%) |
Dec 19, 2007 | 6.456 | 6.493 | 6.432 | 6.460 | 287,210 | -0.03(-0.39%) |
Dec 18, 2007 | 6.503 | 6.630 | 6.436 | 6.486 | 67,204 | +0.05(+0.79%) |
Dec 17, 2007 | 6.577 | 6.637 | 6.363 | 6.435 | 66,496 | -0.14(-2.11%) |
Dec 14, 2007 | 6.541 | 6.691 | 6.541 | 6.573 | 91,256 | +0.03(+0.43%) |
Dec 13, 2007 | 6.778 | 6.778 | 6.503 | 6.545 | 119,552 | -0.18(-2.65%) |
Dec 12, 2007 | 7.019 | 7.068 | 6.723 | 6.723 | 52,348 | -0.20(-2.82%) |
Dec 11, 2007 | 7.139 | 7.139 | 6.896 | 6.918 | 53,763 | -0.21(-2.97%) |
Dec 10, 2007 | 7.143 | 7.151 | 7.117 | 7.130 | 35,370 | -0.01(-0.12%) |
Dec 07, 2007 | 7.181 | 7.330 | 7.068 | 7.139 | 74,278 | -0.07(-0.94%) |
Dec 06, 2007 | 6.956 | 7.208 | 6.904 | 7.207 | 67,204 | +0.25(+3.58%) |
Dec 05, 2007 | 6.862 | 6.958 | 6.862 | 6.958 | 21,222 | +0.11(+1.65%) |
Dec 04, 2007 | 6.814 | 6.845 | 6.733 | 6.845 | 41,737 | -0.01(-0.10%) |