Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.041 | 5.046 | 4.953 | 4.984 | 254,074 | -0.08(-1.63%) |
Feb 28, 2008 | 5.202 | 5.202 | 5.062 | 5.067 | 235,615 | -0.11(-2.20%) |
Feb 27, 2008 | 5.217 | 5.253 | 5.176 | 5.181 | 169,829 | -0.04(-0.79%) |
Feb 26, 2008 | 5.253 | 5.259 | 5.207 | 5.222 | 102,013 | +0.02(+0.40%) |
Feb 25, 2008 | 5.196 | 5.233 | 5.171 | 5.202 | 140,268 | +0.03(+0.60%) |
Feb 22, 2008 | 5.171 | 5.176 | 5.124 | 5.171 | 125,994 | -0.03(-0.50%) |
Feb 21, 2008 | 5.243 | 5.259 | 5.176 | 5.196 | 147,224 | -0.04(-0.69%) |
Feb 20, 2008 | 5.274 | 5.274 | 5.207 | 5.233 | 77,669 | -0.04(-0.69%) |
Feb 19, 2008 | 5.186 | 5.269 | 5.171 | 5.269 | 173,413 | +0.11(+2.11%) |
Feb 18, 2008 | 5.015 | 5.176 | 5.011 | 5.160 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.015 | 5.176 | 5.011 | 5.160 | 252,909 | +0.05(+1.01%) |
Feb 14, 2008 | 5.383 | 5.383 | 5.098 | 5.108 | 508,826 | -0.27(-5.10%) |
Feb 13, 2008 | 5.579 | 5.579 | 5.383 | 5.383 | 192,048 | -0.17(-3.08%) |
Feb 12, 2008 | 5.491 | 5.579 | 5.491 | 5.554 | 153,407 | +0.04(+0.75%) |
Feb 11, 2008 | 5.491 | 5.528 | 5.486 | 5.512 | 97,183 | +0.02(+0.28%) |
Feb 08, 2008 | 5.528 | 5.538 | 5.486 | 5.497 | 96,603 | +0.00(+0.00%) |
Feb 07, 2008 | 5.543 | 5.548 | 5.429 | 5.497 | 323,430 | -0.05(-0.93%) |
Feb 06, 2008 | 5.559 | 5.579 | 5.523 | 5.548 | 188,764 | -0.01(-0.09%) |
Feb 05, 2008 | 5.548 | 5.559 | 5.512 | 5.554 | 59,739 | +0.02(+0.28%) |
Feb 04, 2008 | 5.507 | 5.548 | 5.507 | 5.538 | 85,784 | +0.01(+0.09%) |
Feb 01, 2008 | 5.548 | 5.548 | 5.507 | 5.533 | 76,123 | +0.03(+0.47%) |
Jan 31, 2008 | 5.512 | 5.523 | 5.486 | 5.507 | 93,319 | +0.02(+0.28%) |
Jan 30, 2008 | 5.533 | 5.538 | 5.491 | 5.491 | 152,827 | +0.01(+0.19%) |
Jan 29, 2008 | 5.476 | 5.491 | 5.466 | 5.481 | 69,941 | +0.01(+0.19%) |
Jan 28, 2008 | 5.502 | 5.523 | 5.466 | 5.471 | 130,994 | -0.04(-0.75%) |
Jan 25, 2008 | 5.554 | 5.554 | 5.491 | 5.512 | 95,637 | -0.04(-0.66%) |
Jan 24, 2008 | 5.548 | 5.574 | 5.523 | 5.549 | 165,241 | +0.01(+0.10%) |
Jan 23, 2008 | 5.523 | 5.559 | 5.512 | 5.543 | 108,582 | +0.03(+0.47%) |
Jan 22, 2008 | 5.481 | 5.517 | 5.404 | 5.517 | 86,170 | +0.07(+1.23%) |
Jan 21, 2008 | 5.538 | 5.559 | 5.440 | 5.450 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.538 | 5.559 | 5.440 | 5.450 | 112,273 | -0.10(-1.86%) |
Jan 17, 2008 | 5.523 | 5.616 | 5.507 | 5.554 | 464,085 | -0.03(-0.46%) |
Jan 16, 2008 | 5.569 | 5.579 | 5.559 | 5.579 | 142,973 | +0.04(+0.65%) |
Jan 15, 2008 | 5.554 | 5.574 | 5.538 | 5.543 | 197,458 | +0.00(+0.00%) |
Jan 14, 2008 | 5.533 | 5.551 | 5.523 | 5.543 | 249,045 | +0.02(+0.37%) |
Jan 11, 2008 | 5.481 | 5.569 | 5.481 | 5.523 | 148,760 | +0.01(+0.09%) |
Jan 10, 2008 | 5.543 | 5.543 | 5.502 | 5.517 | 80,550 | -0.01(-0.09%) |
Jan 09, 2008 | 5.528 | 5.548 | 5.491 | 5.523 | 227,598 | -0.01(-0.09%) |
Jan 08, 2008 | 5.512 | 5.548 | 5.511 | 5.528 | 157,897 | +0.02(+0.28%) |
Jan 07, 2008 | 5.491 | 5.543 | 5.486 | 5.512 | 163,067 | +0.02(+0.38%) |
Jan 04, 2008 | 5.491 | 5.502 | 5.466 | 5.491 | 84,238 | +0.03(+0.47%) |
Jan 03, 2008 | 5.440 | 5.481 | 5.409 | 5.466 | 183,161 | +0.03(+0.57%) |
Jan 02, 2008 | 5.357 | 5.460 | 5.336 | 5.435 | 128,427 | +0.10(+1.94%) |
Jan 01, 2008 | 5.295 | 5.352 | 5.253 | 5.331 | 317,950 | +0.00(+0.00%) |
Dec 31, 2007 | 5.295 | 5.352 | 5.253 | 5.331 | 317,950 | +0.06(+1.18%) |
Dec 28, 2007 | 5.212 | 5.290 | 5.176 | 5.269 | 280,831 | +0.05(+0.99%) |
Dec 27, 2007 | 5.160 | 5.222 | 5.140 | 5.217 | 254,454 | +0.05(+0.90%) |
Dec 26, 2007 | 5.186 | 5.196 | 5.155 | 5.171 | 219,097 | +0.02(+0.40%) |
Dec 24, 2007 | 5.140 | 5.191 | 5.124 | 5.150 | 123,073 | +0.02(+0.30%) |
Dec 21, 2007 | 5.160 | 5.186 | 5.124 | 5.134 | 474,711 | -0.01(-0.20%) |
Dec 20, 2007 | 5.181 | 5.212 | 5.140 | 5.145 | 208,278 | -0.03(-0.50%) |
Dec 19, 2007 | 5.186 | 5.222 | 5.160 | 5.171 | 204,991 | +0.00(+0.00%) |
Dec 18, 2007 | 5.253 | 5.253 | 5.171 | 5.171 | 192,241 | -0.07(-1.28%) |
Dec 17, 2007 | 5.290 | 5.290 | 5.238 | 5.238 | 190,889 | -0.03(-0.49%) |
Dec 14, 2007 | 5.259 | 5.290 | 5.253 | 5.264 | 131,381 | +0.00(+0.00%) |
Dec 13, 2007 | 5.295 | 5.321 | 5.253 | 5.264 | 254,648 | -0.04(-0.78%) |
Dec 12, 2007 | 5.264 | 5.336 | 5.259 | 5.305 | 195,140 | +0.02(+0.39%) |
Dec 11, 2007 | 5.362 | 5.362 | 5.274 | 5.284 | 196,878 | -0.03(-0.49%) |
Dec 10, 2007 | 5.295 | 5.357 | 5.269 | 5.310 | 253,102 | +0.04(+0.69%) |
Dec 07, 2007 | 5.269 | 5.290 | 5.248 | 5.274 | 171,761 | +0.01(+0.20%) |
Dec 06, 2007 | 5.259 | 5.300 | 5.259 | 5.264 | 202,138 | -0.01(-0.10%) |
Dec 05, 2007 | 5.284 | 5.290 | 5.253 | 5.269 | 385,449 | +0.01(+0.10%) |
Dec 04, 2007 | 5.186 | 5.274 | 5.160 | 5.264 | 175,819 | +0.08(+1.50%) |