Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.414 | 5.444 | 5.336 | 5.402 | 418,431 | -0.03(-0.54%) |
Feb 28, 2008 | 5.399 | 5.458 | 5.399 | 5.432 | 285,759 | -0.01(-0.14%) |
Feb 27, 2008 | 5.465 | 5.513 | 5.410 | 5.439 | 488,529 | -0.06(-1.02%) |
Feb 26, 2008 | 5.354 | 5.502 | 5.321 | 5.495 | 917,481 | +0.12(+2.21%) |
Feb 25, 2008 | 5.225 | 5.391 | 5.225 | 5.377 | 989,469 | +0.16(+3.12%) |
Feb 22, 2008 | 5.151 | 5.240 | 5.144 | 5.214 | 507,537 | +0.08(+1.58%) |
Feb 21, 2008 | 5.063 | 5.192 | 5.059 | 5.133 | 918,835 | +0.04(+0.87%) |
Feb 20, 2008 | 5.122 | 5.125 | 5.048 | 5.089 | 930,816 | -0.05(-0.93%) |
Feb 19, 2008 | 4.985 | 5.162 | 4.956 | 5.137 | 1,309,754 | +0.16(+3.11%) |
Feb 18, 2008 | 4.885 | 4.989 | 4.885 | 4.981 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.885 | 4.989 | 4.885 | 4.981 | 965,484 | -0.01(-0.15%) |
Feb 14, 2008 | 5.096 | 5.096 | 4.948 | 4.989 | 1,160,211 | -0.10(-1.96%) |
Feb 13, 2008 | 5.177 | 5.218 | 5.066 | 5.089 | 1,086,674 | -0.13(-2.55%) |
Feb 12, 2008 | 5.170 | 5.240 | 5.148 | 5.221 | 944,776 | +0.05(+0.93%) |
Feb 11, 2008 | 5.266 | 5.281 | 5.157 | 5.173 | 1,198,952 | -0.20(-3.65%) |
Feb 08, 2008 | 5.351 | 5.402 | 5.326 | 5.369 | 497,674 | +0.01(+0.15%) |
Feb 07, 2008 | 5.443 | 5.443 | 5.351 | 5.361 | 538,173 | -0.05(-0.83%) |
Feb 06, 2008 | 5.484 | 5.502 | 5.406 | 5.406 | 581,144 | -0.07(-1.35%) |
Feb 05, 2008 | 5.550 | 5.565 | 5.476 | 5.480 | 345,577 | -0.11(-2.05%) |
Feb 04, 2008 | 5.635 | 5.635 | 5.569 | 5.594 | 440,591 | -0.05(-0.86%) |
Feb 01, 2008 | 5.646 | 5.654 | 5.609 | 5.643 | 492,049 | -0.00(-0.06%) |
Jan 31, 2008 | 5.594 | 5.650 | 5.572 | 5.646 | 377,120 | +0.05(+0.92%) |
Jan 30, 2008 | 5.702 | 5.713 | 5.583 | 5.594 | 607,669 | -0.09(-1.62%) |
Jan 29, 2008 | 5.742 | 5.742 | 5.683 | 5.687 | 311,673 | -0.01(-0.13%) |
Jan 28, 2008 | 5.668 | 5.702 | 5.665 | 5.694 | 261,742 | +0.01(+0.13%) |
Jan 25, 2008 | 5.676 | 5.794 | 5.672 | 5.687 | 471,739 | +0.00(+0.06%) |
Jan 24, 2008 | 5.672 | 5.731 | 5.668 | 5.683 | 573,209 | +0.01(+0.13%) |
Jan 23, 2008 | 5.772 | 5.772 | 5.576 | 5.676 | 525,735 | -0.07(-1.21%) |
Jan 22, 2008 | 5.650 | 5.809 | 5.498 | 5.745 | 486,444 | -0.14(-2.40%) |
Jan 21, 2008 | 5.945 | 5.975 | 5.857 | 5.886 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.945 | 5.975 | 5.857 | 5.886 | 514,526 | -0.07(-1.18%) |
Jan 17, 2008 | 6.060 | 6.078 | 5.927 | 5.956 | 454,278 | -0.13(-2.06%) |
Jan 16, 2008 | 6.111 | 6.123 | 6.056 | 6.082 | 462,694 | -0.01(-0.24%) |
Jan 15, 2008 | 6.041 | 6.104 | 6.038 | 6.097 | 520,497 | +0.04(+0.61%) |
Jan 14, 2008 | 6.086 | 6.086 | 6.056 | 6.060 | 301,404 | +0.01(+0.18%) |
Jan 11, 2008 | 6.063 | 6.075 | 6.023 | 6.049 | 351,367 | +0.01(+0.24%) |
Jan 10, 2008 | 6.038 | 6.049 | 5.975 | 6.034 | 374,905 | +0.03(+0.49%) |
Jan 09, 2008 | 5.949 | 6.038 | 5.931 | 6.004 | 554,605 | +0.03(+0.56%) |
Jan 08, 2008 | 5.927 | 5.975 | 5.927 | 5.971 | 568,841 | +0.05(+0.87%) |
Jan 07, 2008 | 5.934 | 5.964 | 5.908 | 5.919 | 432,743 | -0.01(-0.25%) |
Jan 04, 2008 | 5.967 | 5.967 | 5.894 | 5.934 | 541,823 | +0.01(+0.25%) |
Jan 03, 2008 | 5.875 | 5.942 | 5.871 | 5.919 | 446,554 | +0.06(+0.94%) |
Jan 02, 2008 | 5.764 | 5.883 | 5.764 | 5.864 | 488,450 | +0.10(+1.73%) |
Jan 01, 2008 | 5.798 | 5.831 | 5.761 | 5.764 | 696,476 | +0.00(+0.00%) |
Dec 31, 2007 | 5.798 | 5.831 | 5.761 | 5.764 | 696,476 | -0.03(-0.57%) |
Dec 28, 2007 | 5.772 | 5.823 | 5.731 | 5.798 | 819,451 | -0.00(-0.06%) |
Dec 27, 2007 | 5.849 | 5.916 | 5.801 | 5.801 | 813,222 | -0.06(-1.01%) |
Dec 26, 2007 | 7.345 | 5.908 | 5.853 | 5.860 | 522,379 | +0.00(+0.06%) |
Dec 24, 2007 | 5.805 | 5.871 | 5.805 | 5.857 | 291,384 | +0.04(+0.70%) |
Dec 21, 2007 | 5.790 | 5.901 | 5.772 | 5.816 | 825,571 | +0.03(+0.51%) |
Dec 20, 2007 | 5.834 | 5.857 | 5.772 | 5.786 | 865,758 | -0.03(-0.57%) |
Dec 19, 2007 | 5.853 | 5.897 | 5.820 | 5.820 | 913,750 | +0.01(+0.25%) |
Dec 18, 2007 | 5.838 | 5.868 | 5.801 | 5.805 | 570,853 | -0.04(-0.76%) |
Dec 17, 2007 | 5.761 | 5.853 | 5.750 | 5.849 | 485,821 | +0.04(+0.64%) |
Dec 14, 2007 | 5.731 | 5.871 | 5.727 | 5.812 | 535,107 | +0.05(+0.83%) |
Dec 13, 2007 | 5.790 | 5.820 | 5.761 | 5.764 | 466,052 | -0.08(-1.39%) |
Dec 12, 2007 | 5.857 | 5.897 | 5.831 | 5.846 | 487,175 | +0.01(+0.19%) |
Dec 11, 2007 | 5.853 | 5.919 | 5.834 | 5.834 | 407,291 | -0.06(-1.00%) |
Dec 10, 2007 | 5.834 | 6.034 | 5.834 | 5.894 | 731,981 | +0.02(+0.31%) |
Dec 07, 2007 | 5.860 | 5.923 | 5.838 | 5.875 | 668,072 | +0.03(+0.50%) |
Dec 06, 2007 | 5.798 | 5.871 | 5.786 | 5.846 | 422,182 | +0.03(+0.45%) |
Dec 05, 2007 | 5.779 | 5.827 | 5.779 | 5.820 | 408,371 | +0.01(+0.25%) |
Dec 04, 2007 | 5.761 | 5.831 | 5.761 | 5.805 | 581,420 | +0.03(+0.45%) |