Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.165 | 5.195 | 5.124 | 5.140 | 1,989,829 | -0.05(-0.94%) |
Feb 28, 2008 | 5.172 | 5.220 | 5.135 | 5.189 | 1,290,205 | +0.03(+0.61%) |
Feb 27, 2008 | 5.143 | 5.175 | 5.116 | 5.157 | 2,235,899 | -0.01(-0.20%) |
Feb 26, 2008 | 5.137 | 5.202 | 5.088 | 5.168 | 2,952,641 | -0.15(-2.74%) |
Feb 25, 2008 | 5.217 | 5.319 | 5.188 | 5.314 | 1,916,686 | +0.17(+3.30%) |
Feb 22, 2008 | 5.133 | 5.167 | 5.076 | 5.144 | 2,684,851 | +0.08(+1.51%) |
Feb 21, 2008 | 5.054 | 5.112 | 5.043 | 5.067 | 3,000,725 | +0.07(+1.37%) |
Feb 20, 2008 | 5.112 | 5.112 | 4.898 | 4.999 | 10,131,637 | +0.03(+0.53%) |
Feb 19, 2008 | 4.981 | 5.031 | 4.942 | 4.973 | 3,035,308 | +0.06(+1.29%) |
Feb 18, 2008 | 4.902 | 4.928 | 4.864 | 4.909 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.902 | 4.928 | 4.864 | 4.909 | 2,597,529 | +0.02(+0.42%) |
Feb 14, 2008 | 4.892 | 4.915 | 4.843 | 4.889 | 1,832,450 | +0.05(+0.93%) |
Feb 13, 2008 | 4.825 | 4.863 | 4.800 | 4.844 | 1,144,132 | +0.00(+0.08%) |
Feb 12, 2008 | 4.833 | 4.855 | 4.818 | 4.840 | 1,850,181 | +0.04(+0.85%) |
Feb 11, 2008 | 4.806 | 4.821 | 4.748 | 4.800 | 1,429,866 | +0.14(+3.03%) |
Feb 08, 2008 | 4.594 | 4.678 | 4.585 | 4.658 | 3,068,068 | +0.09(+2.04%) |
Feb 07, 2008 | 4.552 | 4.615 | 4.548 | 4.565 | 4,411,970 | +0.03(+0.61%) |
Feb 06, 2008 | 4.603 | 4.626 | 4.524 | 4.537 | 2,961,766 | -0.15(-3.16%) |
Feb 05, 2008 | 4.661 | 4.726 | 4.631 | 4.685 | 2,024,425 | +0.01(+0.21%) |
Feb 04, 2008 | 4.626 | 4.691 | 4.619 | 4.676 | 2,234,356 | -0.01(-0.29%) |
Feb 01, 2008 | 4.644 | 4.717 | 4.613 | 4.689 | 3,207,770 | -0.03(-0.61%) |
Jan 31, 2008 | 4.615 | 4.833 | 4.600 | 4.718 | 3,321,614 | +0.14(+2.95%) |
Jan 30, 2008 | 4.524 | 4.631 | 4.503 | 4.582 | 2,958,414 | +0.13(+2.87%) |
Jan 29, 2008 | 4.412 | 4.469 | 4.384 | 4.455 | 4,195,149 | +0.08(+1.93%) |
Jan 28, 2008 | 4.392 | 4.392 | 4.253 | 4.370 | 3,507,483 | -0.04(-0.94%) |
Jan 25, 2008 | 4.523 | 4.523 | 4.402 | 4.412 | 7,535,331 | +0.00(+0.00%) |
Jan 24, 2008 | 4.327 | 4.435 | 4.327 | 4.412 | 2,843,200 | +0.06(+1.38%) |
Jan 23, 2008 | 4.347 | 4.384 | 4.200 | 4.352 | 3,601,269 | -0.01(-0.16%) |
Jan 22, 2008 | 4.234 | 4.398 | 4.234 | 4.358 | 1,842,666 | -0.12(-2.78%) |
Jan 21, 2008 | 4.552 | 4.576 | 4.436 | 4.483 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.552 | 4.576 | 4.436 | 4.483 | 1,921,581 | +0.05(+1.02%) |
Jan 17, 2008 | 4.564 | 4.576 | 4.410 | 4.438 | 2,789,238 | -0.06(-1.42%) |
Jan 16, 2008 | 4.530 | 4.621 | 4.502 | 4.502 | 5,814,942 | -0.16(-3.47%) |
Jan 15, 2008 | 4.783 | 4.797 | 4.661 | 4.664 | 3,176,565 | -0.27(-5.44%) |
Jan 14, 2008 | 4.929 | 4.954 | 4.906 | 4.932 | 1,120,071 | +0.08(+1.72%) |
Jan 11, 2008 | 4.848 | 4.891 | 4.789 | 4.848 | 2,016,444 | -0.11(-2.20%) |
Jan 10, 2008 | 4.894 | 4.991 | 4.875 | 4.957 | 2,755,652 | +0.09(+1.84%) |
Jan 09, 2008 | 4.854 | 4.878 | 4.813 | 4.868 | 2,519,092 | +0.08(+1.57%) |
Jan 08, 2008 | 4.819 | 4.864 | 4.759 | 4.793 | 1,711,543 | +0.03(+0.68%) |
Jan 07, 2008 | 4.707 | 4.785 | 4.673 | 4.761 | 1,682,587 | +0.20(+4.49%) |
Jan 04, 2008 | 4.651 | 4.674 | 4.537 | 4.556 | 2,274,884 | -0.17(-3.56%) |
Jan 03, 2008 | 4.709 | 4.761 | 4.685 | 4.724 | 1,483,310 | -0.07(-1.50%) |
Jan 02, 2008 | 4.888 | 4.905 | 4.782 | 4.797 | 1,299,516 | -0.08(-1.63%) |
Jan 01, 2008 | 4.970 | 4.970 | 4.871 | 4.876 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.970 | 4.970 | 4.871 | 4.876 | 758,161 | -0.09(-1.89%) |
Dec 28, 2007 | 4.973 | 4.999 | 4.925 | 4.970 | 1,018,331 | +0.07(+1.50%) |
Dec 27, 2007 | 4.922 | 4.959 | 4.897 | 4.897 | 756,831 | -0.07(-1.35%) |
Dec 26, 2007 | 4.982 | 5.056 | 4.902 | 4.963 | 1,470,115 | +0.00(+0.03%) |
Dec 24, 2007 | 4.888 | 4.962 | 4.888 | 4.962 | 592,563 | +0.07(+1.44%) |
Dec 21, 2007 | 4.924 | 4.931 | 4.861 | 4.891 | 1,155,864 | +0.01(+0.25%) |
Dec 20, 2007 | 4.876 | 4.915 | 4.819 | 4.879 | 1,538,935 | +0.10(+2.00%) |
Dec 19, 2007 | 4.691 | 4.832 | 4.691 | 4.784 | 2,092,274 | +0.09(+1.87%) |
Dec 18, 2007 | 4.721 | 4.728 | 4.626 | 4.696 | 2,046,345 | -0.01(-0.16%) |
Dec 17, 2007 | 4.759 | 4.759 | 4.700 | 4.703 | 1,077,441 | -0.07(-1.48%) |
Dec 14, 2007 | 4.815 | 4.821 | 4.764 | 4.774 | 15,562,271 | -0.07(-1.36%) |
Dec 13, 2007 | 4.943 | 4.943 | 4.800 | 4.840 | 3,581,184 | -0.13(-2.52%) |
Dec 12, 2007 | 5.035 | 5.043 | 4.941 | 4.965 | 1,761,595 | -0.02(-0.42%) |
Dec 11, 2007 | 5.056 | 5.133 | 4.983 | 4.986 | 2,077,683 | -0.09(-1.86%) |
Dec 10, 2007 | 5.021 | 5.105 | 5.003 | 5.080 | 1,314,679 | +0.08(+1.54%) |
Dec 07, 2007 | 5.017 | 5.040 | 4.979 | 5.003 | 1,659,443 | +0.03(+0.68%) |
Dec 06, 2007 | 4.886 | 4.971 | 4.872 | 4.970 | 2,403,506 | -0.12(-2.33%) |
Dec 05, 2007 | 5.059 | 5.167 | 5.017 | 5.088 | 1,938,021 | -0.03(-0.55%) |
Dec 04, 2007 | 5.138 | 5.163 | 5.107 | 5.116 | 1,558,887 | +0.13(+2.57%) |