Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.232 | 5.272 | 5.111 | 5.119 | 2,492,106 | -0.16(-2.95%) |
Feb 28, 2008 | 5.324 | 5.324 | 5.213 | 5.275 | 2,356,906 | +0.03(+0.55%) |
Feb 27, 2008 | 5.210 | 5.286 | 5.207 | 5.246 | 2,630,464 | -0.01(-0.21%) |
Feb 26, 2008 | 5.151 | 5.289 | 5.151 | 5.257 | 3,433,880 | +0.10(+1.97%) |
Feb 25, 2008 | 5.049 | 5.156 | 4.978 | 5.156 | 2,899,714 | +0.11(+2.14%) |
Feb 22, 2008 | 5.197 | 5.237 | 4.971 | 5.048 | 4,699,275 | -0.15(-2.91%) |
Feb 21, 2008 | 5.264 | 5.334 | 5.184 | 5.199 | 2,710,651 | -0.06(-1.09%) |
Feb 20, 2008 | 5.221 | 5.294 | 5.157 | 5.256 | 3,529,213 | -0.01(-0.21%) |
Feb 19, 2008 | 5.525 | 5.537 | 5.230 | 5.267 | 4,319,357 | -0.13(-2.39%) |
Feb 18, 2008 | 5.429 | 5.540 | 5.323 | 5.396 | 5,179,446 | +0.00(+0.00%) |
Feb 15, 2008 | 5.429 | 5.540 | 5.323 | 5.396 | 5,179,446 | -0.09(-1.62%) |
Feb 14, 2008 | 5.558 | 5.564 | 5.412 | 5.485 | 4,620,510 | -0.08(-1.37%) |
Feb 13, 2008 | 5.451 | 5.561 | 5.413 | 5.561 | 4,035,935 | +0.16(+2.88%) |
Feb 12, 2008 | 5.458 | 5.493 | 5.358 | 5.405 | 5,193,788 | +0.05(+0.95%) |
Feb 11, 2008 | 4.970 | 5.445 | 4.939 | 5.354 | 9,911,393 | +0.37(+7.43%) |
Feb 08, 2008 | 4.946 | 5.046 | 4.793 | 4.984 | 5,848,372 | -0.02(-0.48%) |
Feb 07, 2008 | 4.971 | 5.079 | 4.881 | 5.008 | 8,209,178 | -0.03(-0.63%) |
Feb 06, 2008 | 5.024 | 5.087 | 5.022 | 5.040 | 3,599,311 | -0.01(-0.25%) |
Feb 05, 2008 | 5.049 | 5.125 | 4.995 | 5.052 | 4,683,179 | -0.05(-0.90%) |
Feb 04, 2008 | 5.033 | 5.138 | 4.949 | 5.098 | 3,415,796 | +0.08(+1.52%) |
Feb 01, 2008 | 4.911 | 5.067 | 4.911 | 5.022 | 3,713,112 | +0.11(+2.30%) |
Jan 31, 2008 | 4.672 | 4.951 | 4.639 | 4.909 | 6,453,944 | +0.10(+2.08%) |
Jan 30, 2008 | 4.628 | 4.892 | 4.628 | 4.809 | 2,808,054 | +0.10(+2.06%) |
Jan 29, 2008 | 4.785 | 4.852 | 4.633 | 4.712 | 2,764,891 | -0.05(-1.13%) |
Jan 28, 2008 | 4.733 | 4.787 | 4.618 | 4.766 | 2,210,050 | +0.02(+0.44%) |
Jan 25, 2008 | 4.666 | 4.839 | 4.666 | 4.746 | 4,269,469 | +0.12(+2.51%) |
Jan 24, 2008 | 4.475 | 4.664 | 4.467 | 4.629 | 4,558,282 | +0.16(+3.63%) |
Jan 23, 2008 | 4.362 | 4.528 | 4.294 | 4.467 | 5,242,763 | -0.03(-0.71%) |
Jan 22, 2008 | 4.334 | 4.544 | 4.060 | 4.499 | 4,589,217 | -0.11(-2.41%) |
Jan 21, 2008 | 4.610 | 4.610 | 4.610 | 4.610 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.814 | 4.868 | 4.585 | 4.610 | 4,584,914 | -0.13(-2.82%) |
Jan 17, 2008 | 4.947 | 4.947 | 4.718 | 4.744 | 5,117,495 | -0.19(-3.90%) |
Jan 16, 2008 | 4.849 | 4.960 | 4.801 | 4.936 | 6,350,364 | +0.09(+1.80%) |
Jan 15, 2008 | 4.752 | 4.882 | 4.752 | 4.849 | 4,084,809 | +0.05(+0.99%) |
Jan 14, 2008 | 4.663 | 4.838 | 4.626 | 4.801 | 5,212,426 | +0.19(+4.14%) |
Jan 11, 2008 | 4.674 | 4.849 | 4.607 | 4.610 | 5,387,424 | -0.05(-1.16%) |
Jan 10, 2008 | 4.470 | 4.714 | 4.470 | 4.664 | 3,978,355 | +0.10(+2.12%) |
Jan 09, 2008 | 4.501 | 4.572 | 4.362 | 4.567 | 4,861,995 | +0.02(+0.42%) |
Jan 08, 2008 | 4.498 | 4.593 | 4.451 | 4.548 | 3,693,669 | +0.04(+0.95%) |
Jan 07, 2008 | 4.717 | 4.717 | 4.466 | 4.505 | 5,477,845 | -0.22(-4.61%) |
Jan 04, 2008 | 4.779 | 4.852 | 4.718 | 4.723 | 3,571,961 | -0.14(-2.78%) |
Jan 03, 2008 | 4.785 | 4.895 | 4.765 | 4.858 | 2,976,781 | +0.04(+0.82%) |
Jan 02, 2008 | 5.038 | 5.056 | 4.769 | 4.819 | 8,778,506 | -0.18(-3.62%) |
Jan 01, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.056 | 5.121 | 4.968 | 5.000 | 3,252,082 | -0.02(-0.41%) |
Dec 28, 2007 | 5.076 | 5.090 | 4.997 | 5.021 | 1,683,256 | +0.02(+0.38%) |
Dec 27, 2007 | 5.062 | 5.126 | 4.979 | 5.001 | 2,341,992 | -0.10(-1.90%) |
Dec 26, 2007 | 4.946 | 5.125 | 4.897 | 5.098 | 1,571,838 | +0.10(+2.04%) |
Dec 24, 2007 | 4.990 | 5.016 | 4.976 | 4.997 | 823,059 | +0.03(+0.54%) |
Dec 21, 2007 | 5.021 | 5.070 | 4.936 | 4.970 | 8,675,819 | +0.02(+0.39%) |
Dec 20, 2007 | 4.892 | 5.027 | 4.890 | 4.951 | 4,320,967 | +0.06(+1.20%) |
Dec 19, 2007 | 4.893 | 4.928 | 4.839 | 4.892 | 3,590,574 | +0.03(+0.56%) |
Dec 18, 2007 | 4.885 | 4.997 | 4.779 | 4.865 | 6,679,628 | +0.12(+2.62%) |
Dec 17, 2007 | 4.858 | 4.924 | 4.709 | 4.741 | 3,584,321 | -0.13(-2.74%) |
Dec 14, 2007 | 4.881 | 4.973 | 4.819 | 4.874 | 3,015,069 | -0.02(-0.45%) |
Dec 13, 2007 | 5.008 | 5.008 | 4.644 | 4.897 | 6,799,537 | -0.19(-3.75%) |
Dec 12, 2007 | 5.071 | 5.257 | 5.025 | 5.087 | 5,896,957 | +0.03(+0.63%) |
Dec 11, 2007 | 5.496 | 5.496 | 5.029 | 5.056 | 4,714,258 | -0.34(-6.31%) |
Dec 10, 2007 | 5.525 | 5.545 | 5.375 | 5.396 | 3,953,937 | -0.04(-0.76%) |
Dec 07, 2007 | 5.342 | 5.467 | 5.311 | 5.437 | 3,877,266 | +0.14(+2.55%) |
Dec 06, 2007 | 5.316 | 5.364 | 5.200 | 5.302 | 3,781,517 | +0.08(+1.55%) |
Dec 05, 2007 | 5.221 | 5.311 | 5.119 | 5.221 | 3,961,434 | +0.10(+2.05%) |
Dec 04, 2007 | 5.354 | 5.373 | 5.090 | 5.116 | 4,660,440 | -0.26(-4.88%) |