Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.159 | 5.269 | 5.074 | 5.147 | 333,837 | +0.00(+0.04%) |
Feb 28, 2008 | 4.868 | 5.237 | 4.868 | 5.145 | 258,725 | -0.04(-0.82%) |
Feb 27, 2008 | 5.305 | 5.305 | 5.127 | 5.187 | 424,162 | -0.04(-0.81%) |
Feb 26, 2008 | 5.092 | 5.234 | 5.085 | 5.230 | 492,367 | +0.13(+2.57%) |
Feb 25, 2008 | 5.006 | 5.127 | 4.971 | 5.099 | 682,747 | +0.09(+1.84%) |
Feb 22, 2008 | 4.914 | 5.006 | 4.914 | 5.006 | 514,339 | +0.06(+1.29%) |
Feb 21, 2008 | 4.850 | 5.163 | 4.850 | 4.943 | 564,167 | +0.07(+1.46%) |
Feb 20, 2008 | 4.879 | 4.928 | 4.737 | 4.872 | 1,019,961 | -0.01(-0.22%) |
Feb 19, 2008 | 4.790 | 4.939 | 4.733 | 4.882 | 842,548 | +0.13(+2.76%) |
Feb 18, 2008 | 4.701 | 4.769 | 4.563 | 4.751 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.701 | 4.769 | 4.563 | 4.751 | 1,018,673 | +0.01(+0.22%) |
Feb 14, 2008 | 4.843 | 4.849 | 4.719 | 4.740 | 1,211,034 | -0.14(-2.91%) |
Feb 13, 2008 | 5.024 | 5.024 | 4.879 | 4.882 | 850,312 | -0.10(-2.06%) |
Feb 12, 2008 | 4.967 | 5.049 | 4.907 | 4.985 | 500,808 | -0.01(-0.28%) |
Feb 11, 2008 | 5.077 | 5.081 | 4.964 | 4.999 | 699,730 | -0.11(-2.08%) |
Feb 08, 2008 | 5.092 | 5.195 | 5.092 | 5.106 | 436,380 | +0.01(+0.14%) |
Feb 07, 2008 | 5.159 | 5.159 | 5.092 | 5.099 | 343,535 | -0.07(-1.37%) |
Feb 06, 2008 | 5.191 | 5.226 | 5.154 | 5.170 | 443,764 | -0.02(-0.41%) |
Feb 05, 2008 | 5.269 | 5.294 | 5.187 | 5.191 | 379,320 | -0.12(-2.27%) |
Feb 04, 2008 | 5.333 | 5.354 | 5.305 | 5.312 | 351,562 | -0.04(-0.80%) |
Feb 01, 2008 | 5.407 | 5.407 | 5.319 | 5.354 | 260,698 | -0.01(-0.26%) |
Jan 31, 2008 | 5.319 | 5.383 | 5.290 | 5.368 | 334,897 | +0.06(+1.20%) |
Jan 30, 2008 | 5.425 | 5.429 | 5.305 | 5.305 | 487,378 | -0.09(-1.64%) |
Jan 29, 2008 | 5.429 | 5.446 | 5.393 | 5.393 | 309,737 | -0.02(-0.46%) |
Jan 28, 2008 | 5.404 | 5.425 | 5.375 | 5.418 | 200,117 | +0.02(+0.33%) |
Jan 25, 2008 | 5.514 | 5.514 | 5.400 | 5.400 | 748,767 | -0.06(-1.17%) |
Jan 24, 2008 | 5.475 | 5.475 | 5.383 | 5.464 | 296,209 | +0.05(+0.98%) |
Jan 23, 2008 | 5.351 | 5.411 | 5.326 | 5.411 | 558,297 | -0.03(-0.59%) |
Jan 22, 2008 | 5.411 | 5.446 | 5.148 | 5.443 | 652,168 | -0.07(-1.35%) |
Jan 21, 2008 | 5.535 | 5.553 | 5.461 | 5.517 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.535 | 5.553 | 5.461 | 5.517 | 292,069 | -0.05(-0.83%) |
Jan 17, 2008 | 5.677 | 5.695 | 5.546 | 5.564 | 378,505 | -0.11(-2.00%) |
Jan 16, 2008 | 5.695 | 5.713 | 5.666 | 5.677 | 363,421 | +0.00(+0.00%) |
Jan 15, 2008 | 5.659 | 5.688 | 5.631 | 5.677 | 396,388 | +0.02(+0.31%) |
Jan 14, 2008 | 5.705 | 5.713 | 5.624 | 5.659 | 296,491 | -0.01(-0.25%) |
Jan 11, 2008 | 5.691 | 5.702 | 5.659 | 5.674 | 287,190 | +0.01(+0.19%) |
Jan 10, 2008 | 5.677 | 5.677 | 5.610 | 5.663 | 306,355 | -0.01(-0.25%) |
Jan 09, 2008 | 5.645 | 5.677 | 5.606 | 5.677 | 552,454 | +0.04(+0.63%) |
Jan 08, 2008 | 5.638 | 5.656 | 5.638 | 5.642 | 706,725 | -0.01(-0.13%) |
Jan 07, 2008 | 5.656 | 5.667 | 5.603 | 5.649 | 248,861 | +0.02(+0.38%) |
Jan 04, 2008 | 5.674 | 5.674 | 5.610 | 5.627 | 360,468 | -0.04(-0.75%) |
Jan 03, 2008 | 5.560 | 5.670 | 5.560 | 5.670 | 159,519 | +0.10(+1.78%) |
Jan 02, 2008 | 5.500 | 5.588 | 5.500 | 5.571 | 393,902 | +0.07(+1.29%) |
Jan 01, 2008 | 5.439 | 5.510 | 5.425 | 5.500 | 757,574 | +0.00(+0.00%) |
Dec 31, 2007 | 5.439 | 5.510 | 5.425 | 5.500 | 757,574 | +0.03(+0.52%) |
Dec 28, 2007 | 5.482 | 5.510 | 5.446 | 5.471 | 809,136 | -0.01(-0.19%) |
Dec 27, 2007 | 5.475 | 5.500 | 5.443 | 5.482 | 829,428 | +0.01(+0.19%) |
Dec 26, 2007 | 5.503 | 5.681 | 5.411 | 5.471 | 680,633 | -0.01(-0.10%) |
Dec 24, 2007 | 5.450 | 5.487 | 5.429 | 5.477 | 267,462 | +0.07(+1.22%) |
Dec 21, 2007 | 5.432 | 5.500 | 5.372 | 5.411 | 1,256,706 | +0.02(+0.33%) |
Dec 20, 2007 | 5.461 | 5.461 | 5.375 | 5.393 | 835,643 | -0.04(-0.65%) |
Dec 19, 2007 | 5.482 | 5.500 | 5.429 | 5.429 | 564,235 | -0.06(-1.03%) |
Dec 18, 2007 | 5.468 | 5.500 | 5.464 | 5.485 | 477,993 | -0.00(-0.06%) |
Dec 17, 2007 | 5.485 | 5.496 | 5.461 | 5.489 | 518,014 | +0.01(+0.19%) |
Dec 14, 2007 | 5.446 | 5.482 | 5.425 | 5.478 | 397,106 | +0.03(+0.52%) |
Dec 13, 2007 | 5.464 | 5.471 | 5.404 | 5.450 | 447,273 | -0.02(-0.32%) |
Dec 12, 2007 | 5.553 | 5.553 | 5.461 | 5.468 | 542,252 | +0.01(+0.13%) |
Dec 11, 2007 | 5.485 | 5.517 | 5.450 | 5.461 | 546,761 | -0.03(-0.58%) |
Dec 10, 2007 | 5.485 | 5.524 | 5.482 | 5.493 | 505,895 | -0.01(-0.26%) |
Dec 07, 2007 | 5.532 | 5.532 | 5.485 | 5.507 | 444,736 | -0.02(-0.32%) |
Dec 06, 2007 | 5.517 | 5.528 | 5.496 | 5.524 | 465,029 | +0.01(+0.13%) |
Dec 05, 2007 | 5.521 | 5.528 | 5.489 | 5.517 | 332,002 | +0.00(+0.06%) |
Dec 04, 2007 | 5.464 | 5.556 | 5.464 | 5.514 | 524,781 | -0.01(-0.19%) |