Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.537 | 6.559 | 6.346 | 6.371 | 1,498,073 | -0.18(-2.71%) |
Feb 28, 2008 | 6.618 | 6.675 | 6.523 | 6.548 | 1,238,121 | -0.08(-1.15%) |
Feb 27, 2008 | 6.635 | 6.717 | 6.548 | 6.624 | 1,051,033 | -0.06(-0.97%) |
Feb 26, 2008 | 6.545 | 6.770 | 6.545 | 6.689 | 2,452,411 | +0.11(+1.67%) |
Feb 25, 2008 | 6.607 | 6.630 | 6.486 | 6.579 | 2,098,023 | -0.07(-1.02%) |
Feb 22, 2008 | 6.495 | 6.669 | 6.357 | 6.646 | 2,083,571 | +0.16(+2.52%) |
Feb 21, 2008 | 6.812 | 6.840 | 6.438 | 6.483 | 2,913,031 | -0.29(-4.28%) |
Feb 20, 2008 | 6.700 | 6.793 | 6.641 | 6.773 | 1,285,782 | +0.03(+0.38%) |
Feb 19, 2008 | 6.897 | 6.970 | 6.736 | 6.748 | 1,320,759 | -0.09(-1.28%) |
Feb 18, 2008 | 6.765 | 6.911 | 6.675 | 6.835 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.765 | 6.911 | 6.675 | 6.835 | 1,701,102 | +0.04(+0.66%) |
Feb 14, 2008 | 7.079 | 7.108 | 6.748 | 6.790 | 1,706,163 | -0.29(-4.05%) |
Feb 13, 2008 | 6.860 | 7.096 | 6.857 | 7.077 | 2,475,530 | +0.27(+3.92%) |
Feb 12, 2008 | 6.961 | 6.961 | 6.756 | 6.809 | 2,076,451 | -0.10(-1.50%) |
Feb 11, 2008 | 6.843 | 6.964 | 6.787 | 6.914 | 2,226,199 | +0.06(+0.90%) |
Feb 08, 2008 | 6.776 | 6.944 | 6.720 | 6.852 | 2,523,362 | +0.07(+1.08%) |
Feb 07, 2008 | 6.683 | 6.801 | 6.649 | 6.779 | 1,490,287 | +0.07(+1.05%) |
Feb 06, 2008 | 6.871 | 6.905 | 6.694 | 6.708 | 1,860,599 | -0.12(-1.77%) |
Feb 05, 2008 | 6.933 | 6.933 | 6.762 | 6.829 | 2,973,450 | -0.13(-1.86%) |
Feb 04, 2008 | 7.096 | 7.096 | 6.930 | 6.959 | 2,609,977 | -0.14(-2.02%) |
Feb 01, 2008 | 6.770 | 7.240 | 6.770 | 7.102 | 5,219,599 | +0.39(+5.87%) |
Jan 31, 2008 | 6.233 | 6.804 | 6.211 | 6.708 | 4,827,356 | +0.55(+9.00%) |
Jan 30, 2008 | 6.306 | 6.374 | 6.123 | 6.154 | 1,622,610 | -0.22(-3.53%) |
Jan 29, 2008 | 6.399 | 6.419 | 6.236 | 6.379 | 1,286,717 | +0.03(+0.44%) |
Jan 28, 2008 | 6.239 | 6.360 | 6.154 | 6.351 | 1,392,130 | +0.09(+1.39%) |
Jan 25, 2008 | 6.413 | 6.458 | 6.216 | 6.264 | 1,237,054 | -0.06(-0.89%) |
Jan 24, 2008 | 6.312 | 6.483 | 6.250 | 6.320 | 2,018,126 | +0.04(+0.67%) |
Jan 23, 2008 | 6.019 | 6.281 | 5.924 | 6.278 | 2,194,543 | +0.13(+2.06%) |
Jan 22, 2008 | 5.915 | 6.244 | 5.828 | 6.152 | 1,539,292 | -0.01(-0.18%) |
Jan 21, 2008 | 6.278 | 6.374 | 6.118 | 6.163 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.278 | 6.374 | 6.118 | 6.163 | 2,012,346 | -0.09(-1.44%) |
Jan 17, 2008 | 6.239 | 6.399 | 6.208 | 6.253 | 3,277,247 | +0.03(+0.50%) |
Jan 16, 2008 | 6.115 | 6.272 | 6.098 | 6.222 | 2,769,713 | +0.10(+1.70%) |
Jan 15, 2008 | 6.233 | 6.250 | 6.090 | 6.118 | 1,350,515 | -0.15(-2.42%) |
Jan 14, 2008 | 6.208 | 6.295 | 6.115 | 6.270 | 1,702,283 | +0.13(+2.11%) |
Jan 11, 2008 | 6.298 | 6.320 | 6.123 | 6.140 | 1,650,709 | -0.20(-3.19%) |
Jan 10, 2008 | 6.287 | 6.416 | 6.216 | 6.343 | 2,351,398 | -0.01(-0.13%) |
Jan 09, 2008 | 6.312 | 6.427 | 6.306 | 6.351 | 2,070,767 | +0.04(+0.71%) |
Jan 08, 2008 | 6.503 | 6.554 | 6.303 | 6.306 | 2,081,082 | -0.15(-2.35%) |
Jan 07, 2008 | 6.348 | 6.489 | 6.317 | 6.458 | 1,620,832 | +0.14(+2.27%) |
Jan 04, 2008 | 6.385 | 6.520 | 6.306 | 6.315 | 2,003,188 | -0.13(-2.05%) |
Jan 03, 2008 | 6.455 | 6.509 | 6.430 | 6.447 | 1,456,789 | +0.00(+0.00%) |
Jan 02, 2008 | 6.551 | 6.562 | 6.396 | 6.447 | 1,983,270 | -0.13(-2.05%) |
Jan 01, 2008 | 6.680 | 6.689 | 6.559 | 6.582 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.680 | 6.689 | 6.559 | 6.582 | 1,519,108 | -0.14(-2.13%) |
Dec 28, 2007 | 6.725 | 6.812 | 6.691 | 6.725 | 785,874 | +0.01(+0.08%) |
Dec 27, 2007 | 6.835 | 6.911 | 6.714 | 6.720 | 1,125,320 | -0.15(-2.25%) |
Dec 26, 2007 | 7.009 | 7.043 | 6.871 | 6.874 | 1,197,929 | -0.13(-1.89%) |
Dec 24, 2007 | 6.947 | 7.025 | 6.902 | 7.006 | 463,130 | +0.12(+1.76%) |
Dec 21, 2007 | 6.944 | 6.973 | 6.869 | 6.885 | 3,216,767 | -0.01(-0.12%) |
Dec 20, 2007 | 6.953 | 6.975 | 6.798 | 6.894 | 1,442,636 | -0.00(-0.04%) |
Dec 19, 2007 | 6.866 | 7.043 | 6.838 | 6.897 | 2,302,137 | +0.05(+0.70%) |
Dec 18, 2007 | 6.793 | 6.863 | 6.753 | 6.849 | 1,865,184 | +0.11(+1.67%) |
Dec 17, 2007 | 6.686 | 6.795 | 6.677 | 6.736 | 2,748,337 | -0.01(-0.08%) |
Dec 14, 2007 | 6.680 | 6.835 | 6.680 | 6.742 | 2,992,333 | -0.02(-0.29%) |
Dec 13, 2007 | 6.694 | 6.812 | 6.663 | 6.762 | 1,903,242 | -0.01(-0.08%) |
Dec 12, 2007 | 6.697 | 6.798 | 6.672 | 6.767 | 2,397,992 | +0.22(+3.35%) |
Dec 11, 2007 | 6.624 | 6.705 | 6.509 | 6.548 | 2,314,052 | -0.07(-1.02%) |
Dec 10, 2007 | 6.528 | 6.635 | 6.528 | 6.615 | 1,371,917 | +0.09(+1.38%) |
Dec 07, 2007 | 6.618 | 6.652 | 6.486 | 6.526 | 1,578,506 | -0.06(-0.94%) |
Dec 06, 2007 | 6.413 | 6.613 | 6.399 | 6.587 | 4,595,289 | +0.16(+2.49%) |
Dec 05, 2007 | 6.483 | 6.497 | 6.371 | 6.427 | 970,649 | +0.03(+0.44%) |
Dec 04, 2007 | 6.466 | 6.500 | 6.326 | 6.399 | 2,005,322 | -0.12(-1.77%) |