Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.462 | 6.462 | 6.119 | 6.149 | 241,899 | -0.33(-5.06%) |
Feb 28, 2008 | 6.629 | 6.629 | 6.363 | 6.477 | 409,882 | +0.10(+1.55%) |
Feb 27, 2008 | 6.538 | 6.538 | 6.309 | 6.378 | 79,966 | -0.12(-1.88%) |
Feb 26, 2008 | 6.286 | 6.599 | 6.286 | 6.500 | 139,692 | +0.27(+4.41%) |
Feb 25, 2008 | 6.043 | 6.225 | 6.027 | 6.225 | 34,186 | +0.15(+2.51%) |
Feb 22, 2008 | 5.989 | 6.096 | 5.982 | 6.073 | 38,420 | +0.11(+1.92%) |
Feb 21, 2008 | 6.012 | 6.096 | 5.905 | 5.959 | 152,477 | +0.08(+1.30%) |
Feb 20, 2008 | 5.898 | 5.989 | 5.631 | 5.883 | 156,384 | -0.05(-0.90%) |
Feb 19, 2008 | 6.081 | 6.203 | 5.890 | 5.936 | 68,807 | -0.16(-2.63%) |
Feb 18, 2008 | 6.126 | 6.180 | 5.982 | 6.096 | 39,505 | +0.00(+0.00%) |
Feb 15, 2008 | 6.126 | 6.180 | 5.982 | 6.096 | 39,505 | -0.02(-0.25%) |
Feb 14, 2008 | 6.195 | 6.294 | 6.111 | 6.111 | 40,800 | -0.10(-1.60%) |
Feb 13, 2008 | 6.241 | 6.241 | 6.096 | 6.210 | 38,871 | -0.02(-0.37%) |
Feb 12, 2008 | 6.271 | 6.286 | 6.142 | 6.233 | 63,412 | +0.08(+1.24%) |
Feb 11, 2008 | 6.218 | 6.294 | 6.134 | 6.157 | 50,860 | -0.05(-0.74%) |
Feb 08, 2008 | 6.286 | 6.370 | 6.203 | 6.203 | 71,186 | -0.12(-1.93%) |
Feb 07, 2008 | 6.172 | 6.325 | 6.172 | 6.325 | 150,530 | +0.18(+2.98%) |
Feb 06, 2008 | 6.134 | 6.225 | 6.096 | 6.142 | 104,979 | -0.07(-1.10%) |
Feb 05, 2008 | 6.446 | 6.446 | 6.195 | 6.210 | 128,200 | -0.27(-4.23%) |
Feb 04, 2008 | 6.241 | 6.492 | 6.203 | 6.485 | 205,224 | +0.27(+4.29%) |
Feb 01, 2008 | 6.431 | 6.431 | 6.218 | 6.218 | 61,417 | -0.22(-3.43%) |
Jan 31, 2008 | 6.104 | 6.485 | 6.058 | 6.439 | 156,796 | +0.30(+4.84%) |
Jan 30, 2008 | 6.225 | 6.332 | 6.104 | 6.142 | 153,774 | -0.14(-2.30%) |
Jan 29, 2008 | 6.096 | 6.446 | 6.096 | 6.286 | 372,831 | +0.20(+3.25%) |
Jan 28, 2008 | 6.111 | 6.210 | 6.005 | 6.088 | 156,570 | -0.15(-2.44%) |
Jan 25, 2008 | 6.286 | 6.386 | 6.225 | 6.241 | 86,893 | +0.02(+0.37%) |
Jan 24, 2008 | 6.477 | 6.477 | 6.218 | 6.218 | 62,769 | -0.28(-4.34%) |
Jan 23, 2008 | 6.751 | 6.759 | 6.149 | 6.500 | 346,521 | -0.53(-7.58%) |
Jan 22, 2008 | 6.721 | 7.125 | 6.713 | 7.033 | 36,106 | -0.02(-0.22%) |
Jan 21, 2008 | 7.048 | 7.087 | 6.866 | 7.048 | 388,666 | +0.00(+0.00%) |
Jan 18, 2008 | 7.048 | 7.087 | 6.866 | 7.048 | 388,666 | +0.05(+0.65%) |
Jan 17, 2008 | 6.942 | 7.224 | 6.904 | 7.003 | 55,114 | +0.07(+0.99%) |
Jan 16, 2008 | 6.888 | 6.957 | 6.888 | 6.934 | 25,942 | +0.02(+0.22%) |
Jan 15, 2008 | 7.048 | 7.071 | 6.866 | 6.919 | 31,267 | -0.18(-2.47%) |
Jan 14, 2008 | 7.087 | 7.140 | 7.056 | 7.094 | 17,308 | +0.01(+0.11%) |
Jan 11, 2008 | 6.949 | 7.216 | 6.873 | 7.087 | 102,671 | +0.11(+1.64%) |
Jan 10, 2008 | 6.980 | 7.003 | 6.759 | 6.972 | 50,736 | +0.00(+0.00%) |
Jan 09, 2008 | 7.003 | 7.003 | 6.911 | 6.972 | 37,567 | -0.05(-0.76%) |
Jan 08, 2008 | 7.026 | 7.109 | 6.873 | 7.026 | 73,269 | -0.01(-0.11%) |
Jan 07, 2008 | 7.056 | 7.132 | 6.942 | 7.033 | 25,998 | -0.01(-0.16%) |
Jan 04, 2008 | 7.079 | 7.208 | 6.858 | 7.045 | 477,476 | -0.12(-1.65%) |
Jan 03, 2008 | 6.896 | 7.292 | 6.896 | 7.163 | 87,058 | +0.23(+3.30%) |
Jan 02, 2008 | 7.140 | 7.262 | 6.850 | 6.934 | 72,572 | -0.49(-6.57%) |
Jan 01, 2008 | 7.292 | 7.422 | 7.071 | 7.422 | 82,151 | +0.00(+0.00%) |
Dec 31, 2007 | 7.292 | 7.422 | 7.071 | 7.422 | 82,151 | +0.14(+1.99%) |
Dec 28, 2007 | 7.452 | 7.475 | 7.155 | 7.277 | 178,756 | -0.20(-2.65%) |
Dec 27, 2007 | 7.361 | 7.490 | 7.170 | 7.475 | 51,441 | +0.10(+1.34%) |
Dec 26, 2007 | 7.163 | 7.376 | 7.132 | 7.376 | 48,621 | +0.25(+3.53%) |
Dec 24, 2007 | 7.041 | 7.224 | 6.980 | 7.125 | 50,311 | +0.14(+2.07%) |
Dec 21, 2007 | 6.683 | 6.995 | 6.568 | 6.980 | 321,111 | +0.16(+2.35%) |
Dec 20, 2007 | 6.858 | 6.888 | 6.507 | 6.820 | 200,702 | -0.04(-0.56%) |
Dec 19, 2007 | 7.048 | 7.048 | 6.706 | 6.858 | 28,077 | -0.16(-2.28%) |
Dec 18, 2007 | 7.064 | 7.087 | 6.827 | 7.018 | 36,576 | +0.07(+0.99%) |
Dec 17, 2007 | 6.980 | 7.071 | 6.934 | 6.949 | 34,208 | -0.02(-0.33%) |
Dec 14, 2007 | 7.071 | 7.071 | 6.721 | 6.972 | 164,959 | -0.18(-2.45%) |
Dec 13, 2007 | 6.972 | 7.147 | 6.873 | 7.147 | 91,869 | +0.15(+2.18%) |
Dec 12, 2007 | 6.934 | 7.056 | 6.934 | 6.995 | 405,916 | +0.13(+1.89%) |
Dec 11, 2007 | 6.965 | 7.056 | 6.759 | 6.866 | 829,551 | -0.17(-2.38%) |
Dec 10, 2007 | 7.109 | 7.109 | 6.927 | 7.033 | 42,453 | +0.08(+1.21%) |
Dec 07, 2007 | 7.048 | 7.155 | 6.736 | 6.949 | 120,020 | -0.09(-1.30%) |
Dec 06, 2007 | 6.980 | 7.071 | 6.965 | 7.041 | 43,884 | +0.06(+0.87%) |
Dec 05, 2007 | 6.980 | 7.125 | 6.957 | 6.980 | 71,894 | +0.01(+0.11%) |
Dec 04, 2007 | 6.995 | 7.026 | 6.850 | 6.972 | 61,119 | +0.02(+0.22%) |