Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.402 | 6.411 | 6.129 | 6.186 | 680,998 | -0.34(-5.19%) |
Feb 28, 2008 | 6.637 | 6.727 | 6.350 | 6.524 | 635,410 | -0.39(-5.65%) |
Feb 27, 2008 | 6.736 | 6.915 | 6.670 | 6.915 | 272,927 | +0.13(+1.87%) |
Feb 26, 2008 | 6.821 | 6.929 | 6.703 | 6.788 | 387,407 | -0.08(-1.16%) |
Feb 25, 2008 | 6.764 | 6.886 | 6.609 | 6.868 | 519,554 | +0.08(+1.18%) |
Feb 22, 2008 | 6.741 | 6.868 | 6.614 | 6.788 | 322,947 | +0.00(+0.00%) |
Feb 21, 2008 | 6.825 | 6.938 | 6.665 | 6.788 | 305,515 | -0.00(-0.07%) |
Feb 20, 2008 | 6.910 | 6.957 | 6.788 | 6.792 | 248,953 | -0.16(-2.30%) |
Feb 19, 2008 | 7.046 | 7.098 | 6.797 | 6.952 | 367,813 | +0.03(+0.41%) |
Feb 18, 2008 | 6.891 | 7.122 | 6.882 | 6.924 | 265,371 | +0.00(+0.00%) |
Feb 15, 2008 | 6.891 | 7.122 | 6.882 | 6.924 | 265,371 | -0.02(-0.27%) |
Feb 14, 2008 | 7.155 | 7.272 | 6.943 | 6.943 | 511,988 | -0.17(-2.38%) |
Feb 13, 2008 | 7.013 | 7.183 | 6.924 | 7.112 | 226,881 | +0.15(+2.09%) |
Feb 12, 2008 | 7.093 | 7.291 | 6.844 | 6.966 | 172,218 | -0.09(-1.33%) |
Feb 11, 2008 | 7.150 | 7.357 | 7.009 | 7.060 | 406,664 | -0.07(-0.92%) |
Feb 08, 2008 | 7.380 | 7.404 | 7.126 | 7.126 | 540,365 | -0.12(-1.62%) |
Feb 07, 2008 | 6.755 | 7.249 | 6.755 | 7.244 | 363,333 | +0.47(+6.87%) |
Feb 06, 2008 | 6.647 | 6.858 | 6.637 | 6.778 | 367,183 | +0.17(+2.64%) |
Feb 05, 2008 | 6.501 | 6.670 | 6.383 | 6.604 | 542,265 | -0.03(-0.50%) |
Feb 04, 2008 | 6.449 | 6.679 | 6.374 | 6.637 | 349,847 | +0.16(+2.47%) |
Feb 01, 2008 | 6.496 | 6.630 | 6.284 | 6.477 | 268,739 | +0.01(+0.15%) |
Jan 31, 2008 | 6.505 | 6.750 | 6.336 | 6.468 | 319,752 | -0.06(-0.94%) |
Jan 30, 2008 | 6.642 | 6.731 | 6.416 | 6.529 | 254,119 | -0.16(-2.39%) |
Jan 29, 2008 | 6.694 | 6.839 | 6.487 | 6.689 | 280,767 | +0.02(+0.28%) |
Jan 28, 2008 | 6.275 | 6.694 | 6.261 | 6.670 | 205,180 | +0.36(+5.74%) |
Jan 25, 2008 | 6.708 | 6.727 | 6.256 | 6.308 | 219,881 | -0.30(-4.49%) |
Jan 24, 2008 | 6.727 | 6.727 | 6.425 | 6.604 | 156,962 | -0.10(-1.47%) |
Jan 23, 2008 | 6.350 | 6.722 | 6.176 | 6.703 | 319,703 | +0.29(+4.47%) |
Jan 22, 2008 | 6.256 | 6.788 | 6.237 | 6.416 | 264,038 | -0.10(-1.59%) |
Jan 21, 2008 | 6.543 | 6.868 | 6.242 | 6.520 | 670,500 | +0.00(+0.00%) |
Jan 18, 2008 | 6.543 | 6.868 | 6.242 | 6.520 | 670,500 | -0.19(-2.81%) |
Jan 17, 2008 | 6.952 | 7.070 | 6.637 | 6.708 | 409,164 | -0.23(-3.26%) |
Jan 16, 2008 | 6.703 | 7.187 | 6.703 | 6.933 | 331,406 | +0.12(+1.73%) |
Jan 15, 2008 | 6.670 | 6.915 | 6.670 | 6.816 | 227,183 | +0.00(+0.07%) |
Jan 14, 2008 | 7.032 | 7.037 | 6.694 | 6.811 | 223,155 | -0.16(-2.29%) |
Jan 11, 2008 | 7.032 | 7.126 | 6.783 | 6.971 | 249,112 | -0.16(-2.24%) |
Jan 10, 2008 | 6.891 | 7.220 | 6.745 | 7.131 | 236,552 | +0.08(+1.20%) |
Jan 09, 2008 | 6.882 | 7.056 | 6.708 | 7.046 | 432,543 | +0.12(+1.70%) |
Jan 08, 2008 | 6.717 | 7.103 | 6.712 | 6.929 | 429,887 | +0.23(+3.37%) |
Jan 07, 2008 | 6.811 | 6.938 | 6.689 | 6.703 | 529,159 | -0.10(-1.52%) |
Jan 04, 2008 | 6.886 | 6.948 | 6.656 | 6.806 | 347,404 | -0.12(-1.70%) |
Jan 03, 2008 | 7.187 | 7.187 | 6.924 | 6.924 | 456,159 | -0.20(-2.77%) |
Jan 02, 2008 | 7.253 | 7.432 | 7.051 | 7.122 | 372,970 | -0.17(-2.39%) |
Jan 01, 2008 | 7.526 | 7.526 | 7.122 | 7.296 | 359,392 | +0.00(+0.00%) |
Dec 31, 2007 | 7.526 | 7.526 | 7.122 | 7.296 | 359,392 | -0.11(-1.46%) |
Dec 28, 2007 | 7.103 | 7.489 | 7.084 | 7.404 | 464,676 | +0.37(+5.21%) |
Dec 27, 2007 | 7.785 | 7.785 | 7.037 | 7.037 | 351,282 | -0.71(-9.22%) |
Dec 26, 2007 | 7.540 | 7.879 | 7.503 | 7.752 | 336,821 | +0.19(+2.55%) |
Dec 24, 2007 | 7.728 | 7.728 | 7.479 | 7.559 | 280,299 | -0.13(-1.71%) |
Dec 21, 2007 | 7.559 | 7.700 | 7.244 | 7.691 | 580,517 | +0.31(+4.21%) |
Dec 20, 2007 | 6.915 | 7.380 | 6.778 | 7.380 | 745,713 | +0.57(+8.43%) |
Dec 19, 2007 | 6.849 | 7.013 | 6.783 | 6.806 | 436,320 | -0.03(-0.41%) |
Dec 18, 2007 | 6.886 | 6.933 | 6.637 | 6.835 | 358,282 | +0.01(+0.21%) |
Dec 17, 2007 | 6.783 | 6.981 | 6.764 | 6.821 | 319,261 | -0.01(-0.14%) |
Dec 14, 2007 | 6.882 | 7.150 | 6.811 | 6.830 | 299,182 | -0.16(-2.29%) |
Dec 13, 2007 | 7.150 | 7.169 | 6.745 | 6.990 | 415,110 | -0.26(-3.63%) |
Dec 12, 2007 | 7.314 | 7.352 | 6.971 | 7.253 | 235,708 | +0.15(+2.05%) |
Dec 11, 2007 | 7.470 | 7.691 | 7.060 | 7.108 | 512,464 | -0.32(-4.31%) |
Dec 10, 2007 | 7.498 | 7.521 | 7.314 | 7.427 | 201,037 | -0.01(-0.19%) |
Dec 07, 2007 | 7.390 | 7.521 | 7.347 | 7.441 | 280,431 | -0.01(-0.13%) |
Dec 06, 2007 | 7.310 | 7.507 | 7.310 | 7.451 | 324,495 | +0.16(+2.19%) |
Dec 05, 2007 | 7.493 | 7.493 | 7.206 | 7.291 | 299,392 | -0.08(-1.02%) |
Dec 04, 2007 | 7.093 | 7.413 | 7.042 | 7.366 | 372,358 | +0.21(+2.89%) |