Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.565 | 5.565 | 5.494 | 5.520 | 118,165 | -0.10(-1.78%) |
Feb 28, 2008 | 5.569 | 5.621 | 5.565 | 5.621 | 215,261 | -0.01(-0.26%) |
Feb 27, 2008 | 5.647 | 5.658 | 5.586 | 5.635 | 401,892 | -0.04(-0.65%) |
Feb 26, 2008 | 5.565 | 5.673 | 5.491 | 5.673 | 502,241 | +0.19(+3.45%) |
Feb 25, 2008 | 5.346 | 5.487 | 5.346 | 5.483 | 567,123 | +0.14(+2.57%) |
Feb 22, 2008 | 5.320 | 5.346 | 5.279 | 5.346 | 193,571 | +0.01(+0.28%) |
Feb 21, 2008 | 5.238 | 5.331 | 5.235 | 5.331 | 432,507 | +0.03(+0.63%) |
Feb 20, 2008 | 5.272 | 5.324 | 5.268 | 5.298 | 303,898 | -0.03(-0.63%) |
Feb 19, 2008 | 5.194 | 5.353 | 5.194 | 5.331 | 487,631 | +0.09(+1.77%) |
Feb 18, 2008 | 5.083 | 5.264 | 5.083 | 5.238 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.083 | 5.264 | 5.083 | 5.238 | 517,230 | +0.02(+0.43%) |
Feb 14, 2008 | 5.290 | 5.302 | 5.194 | 5.216 | 916,049 | -0.07(-1.40%) |
Feb 13, 2008 | 5.387 | 5.398 | 5.287 | 5.290 | 630,164 | -0.13(-2.40%) |
Feb 12, 2008 | 5.387 | 5.472 | 5.387 | 5.420 | 693,359 | -0.05(-0.95%) |
Feb 11, 2008 | 5.583 | 5.583 | 5.454 | 5.472 | 897,122 | -0.17(-2.96%) |
Feb 08, 2008 | 5.635 | 5.698 | 5.554 | 5.639 | 294,001 | -0.01(-0.20%) |
Feb 07, 2008 | 5.765 | 5.765 | 5.628 | 5.650 | 212,851 | -0.04(-0.78%) |
Feb 06, 2008 | 5.813 | 5.836 | 5.680 | 5.695 | 236,930 | -0.09(-1.48%) |
Feb 05, 2008 | 5.862 | 5.862 | 5.769 | 5.780 | 218,466 | -0.10(-1.64%) |
Feb 04, 2008 | 5.877 | 5.885 | 5.839 | 5.877 | 148,249 | -0.02(-0.38%) |
Feb 01, 2008 | 5.888 | 5.921 | 5.845 | 5.899 | 217,523 | +0.03(+0.44%) |
Jan 31, 2008 | 5.895 | 5.897 | 5.769 | 5.873 | 258,283 | -0.03(-0.57%) |
Jan 30, 2008 | 5.951 | 5.973 | 5.893 | 5.906 | 244,827 | -0.03(-0.44%) |
Jan 29, 2008 | 5.962 | 5.984 | 5.928 | 5.932 | 240,569 | +0.01(+0.19%) |
Jan 28, 2008 | 5.954 | 5.954 | 5.873 | 5.921 | 165,632 | -0.01(-0.13%) |
Jan 25, 2008 | 5.954 | 5.966 | 5.910 | 5.928 | 167,468 | +0.02(+0.38%) |
Jan 24, 2008 | 5.880 | 5.906 | 5.840 | 5.906 | 212,401 | +0.07(+1.14%) |
Jan 23, 2008 | 5.873 | 5.880 | 5.750 | 5.839 | 228,304 | -0.04(-0.69%) |
Jan 22, 2008 | 5.813 | 5.910 | 5.754 | 5.880 | 207,549 | -0.09(-1.49%) |
Jan 21, 2008 | 6.025 | 6.025 | 5.843 | 5.969 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.025 | 6.025 | 5.843 | 5.969 | 250,129 | +0.01(+0.12%) |
Jan 17, 2008 | 6.110 | 6.110 | 5.958 | 5.962 | 260,270 | -0.15(-2.49%) |
Jan 16, 2008 | 6.058 | 6.114 | 6.058 | 6.114 | 149,867 | +0.03(+0.49%) |
Jan 15, 2008 | 6.092 | 6.092 | 6.055 | 6.084 | 145,284 | -0.01(-0.12%) |
Jan 14, 2008 | 6.081 | 6.114 | 6.047 | 6.092 | 267,928 | +0.05(+0.86%) |
Jan 11, 2008 | 6.110 | 6.136 | 6.040 | 6.040 | 374,937 | -0.04(-0.67%) |
Jan 10, 2008 | 6.025 | 6.081 | 6.003 | 6.081 | 189,881 | +0.05(+0.80%) |
Jan 09, 2008 | 6.032 | 6.032 | 5.943 | 6.032 | 150,945 | +0.03(+0.43%) |
Jan 08, 2008 | 5.992 | 6.032 | 5.973 | 6.006 | 337,740 | +0.04(+0.68%) |
Jan 07, 2008 | 5.988 | 6.014 | 5.962 | 5.966 | 197,037 | -0.02(-0.37%) |
Jan 04, 2008 | 6.095 | 6.095 | 5.966 | 5.987 | 220,622 | -0.06(-0.93%) |
Jan 03, 2008 | 5.947 | 6.044 | 5.947 | 6.044 | 190,298 | +0.11(+1.81%) |
Jan 02, 2008 | 5.906 | 5.947 | 5.877 | 5.936 | 135,096 | +0.08(+1.39%) |
Jan 01, 2008 | 5.828 | 5.869 | 5.817 | 5.854 | 735,589 | +0.00(+0.00%) |
Dec 31, 2007 | 5.828 | 5.869 | 5.817 | 5.854 | 735,589 | +0.05(+0.83%) |
Dec 28, 2007 | 5.839 | 5.843 | 5.784 | 5.806 | 702,777 | +0.00(+0.00%) |
Dec 27, 2007 | 5.843 | 5.862 | 5.791 | 5.806 | 449,935 | -0.04(-0.70%) |
Dec 26, 2007 | 5.862 | 5.891 | 5.817 | 5.847 | 425,671 | -0.01(-0.19%) |
Dec 24, 2007 | 5.836 | 5.873 | 5.802 | 5.858 | 333,427 | +0.06(+1.09%) |
Dec 21, 2007 | 5.869 | 5.869 | 5.762 | 5.795 | 447,485 | +0.03(+0.45%) |
Dec 20, 2007 | 5.762 | 5.836 | 5.739 | 5.769 | 452,836 | +0.00(+0.06%) |
Dec 19, 2007 | 5.851 | 5.854 | 5.765 | 5.765 | 226,957 | -0.06(-1.02%) |
Dec 18, 2007 | 5.839 | 5.843 | 5.788 | 5.825 | 394,883 | +0.04(+0.71%) |
Dec 17, 2007 | 5.780 | 5.825 | 5.728 | 5.784 | 490,572 | +0.00(+0.06%) |
Dec 14, 2007 | 5.828 | 5.828 | 5.758 | 5.780 | 278,709 | -0.01(-0.19%) |
Dec 13, 2007 | 5.932 | 5.932 | 5.780 | 5.791 | 307,551 | -0.11(-1.82%) |
Dec 12, 2007 | 5.977 | 6.014 | 5.884 | 5.899 | 246,364 | -0.05(-0.87%) |
Dec 11, 2007 | 6.077 | 6.077 | 5.943 | 5.951 | 240,164 | -0.13(-2.20%) |
Dec 10, 2007 | 6.084 | 6.129 | 6.058 | 6.084 | 229,922 | +0.01(+0.18%) |
Dec 07, 2007 | 6.173 | 6.214 | 6.073 | 6.073 | 265,232 | -0.07(-1.21%) |
Dec 06, 2007 | 6.155 | 6.170 | 6.073 | 6.147 | 177,091 | +0.01(+0.24%) |
Dec 05, 2007 | 6.196 | 6.196 | 6.047 | 6.133 | 261,189 | +0.01(+0.24%) |
Dec 04, 2007 | 6.121 | 6.170 | 6.107 | 6.118 | 153,107 | -0.07(-1.08%) |