Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.667 | 6.758 | 6.629 | 6.705 | 136,492 | +0.05(+0.76%) |
Feb 28, 2008 | 6.715 | 6.715 | 6.571 | 6.655 | 205,049 | -0.06(-0.87%) |
Feb 27, 2008 | 6.690 | 6.804 | 6.645 | 6.713 | 152,841 | +0.05(+0.68%) |
Feb 26, 2008 | 6.516 | 6.667 | 6.465 | 6.667 | 179,371 | +0.21(+3.29%) |
Feb 25, 2008 | 6.450 | 6.491 | 6.402 | 6.455 | 117,205 | +0.02(+0.27%) |
Feb 22, 2008 | 6.415 | 6.465 | 6.362 | 6.437 | 121,164 | -0.02(-0.31%) |
Feb 21, 2008 | 6.440 | 6.491 | 6.364 | 6.458 | 112,849 | +0.06(+0.95%) |
Feb 20, 2008 | 6.314 | 6.400 | 6.288 | 6.397 | 52,880 | +0.05(+0.84%) |
Feb 19, 2008 | 6.415 | 6.415 | 6.296 | 6.344 | 107,115 | +0.03(+0.48%) |
Feb 18, 2008 | 6.341 | 6.387 | 6.288 | 6.314 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.341 | 6.387 | 6.288 | 6.314 | 184,985 | -0.18(-2.76%) |
Feb 14, 2008 | 6.592 | 6.603 | 6.491 | 6.493 | 171,451 | -0.10(-1.46%) |
Feb 13, 2008 | 6.566 | 6.650 | 6.554 | 6.589 | 150,232 | -0.06(-0.87%) |
Feb 12, 2008 | 6.713 | 6.751 | 6.523 | 6.647 | 127,896 | +0.01(+0.19%) |
Feb 11, 2008 | 6.569 | 6.639 | 6.566 | 6.634 | 78,796 | +0.05(+0.73%) |
Feb 08, 2008 | 6.427 | 6.592 | 6.420 | 6.586 | 134,231 | +0.12(+1.91%) |
Feb 07, 2008 | 6.374 | 6.463 | 6.364 | 6.463 | 120,372 | +0.04(+0.63%) |
Feb 06, 2008 | 6.455 | 6.491 | 6.405 | 6.422 | 82,360 | -0.04(-0.55%) |
Feb 05, 2008 | 6.541 | 6.541 | 6.455 | 6.458 | 61,770 | -0.14(-2.11%) |
Feb 04, 2008 | 6.592 | 6.634 | 6.579 | 6.597 | 67,044 | -0.04(-0.53%) |
Feb 01, 2008 | 6.629 | 6.647 | 6.597 | 6.632 | 98,594 | +0.03(+0.46%) |
Jan 31, 2008 | 6.389 | 6.612 | 6.389 | 6.602 | 94,239 | +0.14(+2.19%) |
Jan 30, 2008 | 6.516 | 6.586 | 6.460 | 6.460 | 208,684 | -0.04(-0.62%) |
Jan 29, 2008 | 6.352 | 6.503 | 6.311 | 6.501 | 178,579 | +0.20(+3.17%) |
Jan 28, 2008 | 6.306 | 6.334 | 6.268 | 6.301 | 101,762 | +0.00(+0.00%) |
Jan 25, 2008 | 6.309 | 6.364 | 6.286 | 6.301 | 161,552 | +0.07(+1.14%) |
Jan 24, 2008 | 6.066 | 6.230 | 6.066 | 6.230 | 255,241 | +0.20(+3.35%) |
Jan 23, 2008 | 5.897 | 6.086 | 5.682 | 6.028 | 347,259 | +0.02(+0.34%) |
Jan 22, 2008 | 5.670 | 6.008 | 5.670 | 6.008 | 337,732 | -0.16(-2.54%) |
Jan 21, 2008 | 6.251 | 6.321 | 6.107 | 6.165 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.251 | 6.321 | 6.107 | 6.165 | 198,377 | -0.09(-1.37%) |
Jan 17, 2008 | 6.604 | 6.605 | 6.240 | 6.251 | 264,503 | -0.37(-5.64%) |
Jan 16, 2008 | 6.710 | 6.723 | 6.602 | 6.624 | 115,621 | -0.13(-1.94%) |
Jan 15, 2008 | 6.819 | 6.823 | 6.713 | 6.756 | 113,641 | -0.13(-1.83%) |
Jan 14, 2008 | 6.897 | 6.912 | 6.796 | 6.882 | 138,587 | +0.06(+0.89%) |
Jan 11, 2008 | 6.819 | 6.865 | 6.778 | 6.821 | 58,206 | -0.06(-0.88%) |
Jan 10, 2008 | 6.680 | 6.882 | 6.680 | 6.882 | 97,802 | +0.15(+2.17%) |
Jan 09, 2008 | 6.655 | 6.738 | 6.629 | 6.735 | 171,847 | +0.02(+0.26%) |
Jan 08, 2008 | 6.819 | 6.882 | 6.710 | 6.718 | 155,217 | -0.09(-1.30%) |
Jan 07, 2008 | 7.028 | 7.043 | 6.799 | 6.806 | 142,150 | -0.18(-2.64%) |
Jan 04, 2008 | 7.046 | 7.046 | 6.925 | 6.991 | 125,920 | -0.09(-1.28%) |
Jan 03, 2008 | 7.162 | 7.350 | 7.074 | 7.081 | 121,164 | -0.09(-1.23%) |
Jan 02, 2008 | 7.508 | 7.508 | 7.097 | 7.170 | 190,062 | -0.28(-3.70%) |
Jan 01, 2008 | 7.438 | 7.475 | 7.261 | 7.445 | 153,883 | +0.00(+0.00%) |
Dec 31, 2007 | 7.438 | 7.475 | 7.261 | 7.445 | 153,883 | +0.11(+1.48%) |
Dec 28, 2007 | 7.198 | 7.445 | 7.198 | 7.337 | 153,237 | +0.20(+2.87%) |
Dec 27, 2007 | 7.021 | 7.165 | 6.970 | 7.132 | 83,548 | +0.02(+0.21%) |
Dec 26, 2007 | 6.945 | 7.195 | 6.922 | 7.117 | 137,003 | +0.30(+4.37%) |
Dec 24, 2007 | 6.768 | 6.864 | 6.746 | 6.819 | 68,501 | +0.08(+1.12%) |
Dec 21, 2007 | 6.794 | 6.817 | 6.730 | 6.743 | 112,057 | -0.03(-0.45%) |
Dec 20, 2007 | 6.900 | 6.915 | 6.773 | 6.773 | 157,228 | -0.11(-1.65%) |
Dec 19, 2007 | 7.135 | 7.185 | 6.887 | 6.887 | 142,546 | -0.18(-2.50%) |
Dec 18, 2007 | 7.018 | 7.172 | 6.897 | 7.064 | 125,520 | -0.06(-0.82%) |
Dec 17, 2007 | 7.273 | 7.316 | 7.122 | 7.122 | 148,882 | -0.13(-1.81%) |
Dec 14, 2007 | 7.263 | 7.304 | 7.210 | 7.253 | 119,976 | -0.01(-0.14%) |
Dec 13, 2007 | 7.238 | 7.319 | 7.210 | 7.263 | 124,728 | +0.00(+0.00%) |
Dec 12, 2007 | 7.268 | 7.385 | 7.215 | 7.263 | 143,338 | +0.12(+1.70%) |
Dec 11, 2007 | 7.311 | 7.349 | 7.127 | 7.142 | 157,197 | -0.11(-1.46%) |
Dec 10, 2007 | 7.248 | 7.367 | 7.225 | 7.248 | 123,540 | +0.04(+0.53%) |
Dec 07, 2007 | 7.160 | 7.223 | 7.135 | 7.210 | 114,037 | +0.04(+0.53%) |
Dec 06, 2007 | 7.018 | 7.223 | 7.018 | 7.172 | 131,855 | +0.15(+2.12%) |
Dec 05, 2007 | 6.958 | 7.039 | 6.958 | 7.023 | 142,546 | +0.11(+1.64%) |
Dec 04, 2007 | 6.794 | 6.930 | 6.794 | 6.910 | 131,859 | -0.01(-0.15%) |