Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.125 | 5.164 | 5.007 | 5.015 | 2,544,075 | -0.15(-2.95%) |
Feb 28, 2008 | 5.215 | 5.215 | 5.106 | 5.167 | 2,406,055 | +0.03(+0.55%) |
Feb 27, 2008 | 5.103 | 5.178 | 5.100 | 5.139 | 2,685,319 | -0.01(-0.21%) |
Feb 26, 2008 | 5.046 | 5.181 | 5.046 | 5.150 | 3,505,488 | +0.10(+1.97%) |
Feb 25, 2008 | 4.946 | 5.050 | 4.876 | 5.050 | 2,960,183 | +0.11(+2.14%) |
Feb 22, 2008 | 5.091 | 5.130 | 4.870 | 4.944 | 4,797,272 | -0.15(-2.91%) |
Feb 21, 2008 | 5.156 | 5.225 | 5.078 | 5.092 | 2,767,178 | -0.06(-1.09%) |
Feb 20, 2008 | 5.114 | 5.186 | 5.052 | 5.148 | 3,602,810 | -0.01(-0.21%) |
Feb 19, 2008 | 5.412 | 5.424 | 5.124 | 5.159 | 4,409,430 | -0.13(-2.39%) |
Feb 18, 2008 | 5.318 | 5.427 | 5.214 | 5.286 | 5,287,456 | +0.00(+0.00%) |
Feb 15, 2008 | 5.318 | 5.427 | 5.214 | 5.286 | 5,287,456 | -0.09(-1.62%) |
Feb 14, 2008 | 5.444 | 5.451 | 5.301 | 5.373 | 4,716,864 | -0.07(-1.37%) |
Feb 13, 2008 | 5.340 | 5.447 | 5.303 | 5.447 | 4,120,098 | +0.15(+2.88%) |
Feb 12, 2008 | 5.346 | 5.381 | 5.248 | 5.295 | 5,302,097 | +0.05(+0.95%) |
Feb 11, 2008 | 4.868 | 5.334 | 4.839 | 5.245 | 10,118,081 | +0.36(+7.43%) |
Feb 08, 2008 | 4.845 | 4.943 | 4.695 | 4.882 | 5,970,331 | -0.02(-0.48%) |
Feb 07, 2008 | 4.870 | 4.976 | 4.781 | 4.906 | 8,380,368 | -0.03(-0.63%) |
Feb 06, 2008 | 4.921 | 4.983 | 4.920 | 4.937 | 3,674,369 | -0.01(-0.25%) |
Feb 05, 2008 | 4.946 | 5.021 | 4.893 | 4.949 | 4,780,840 | -0.05(-0.90%) |
Feb 04, 2008 | 4.930 | 5.033 | 4.848 | 4.994 | 3,487,027 | +0.07(+1.52%) |
Feb 01, 2008 | 4.811 | 4.963 | 4.811 | 4.920 | 3,790,543 | +0.11(+2.30%) |
Jan 31, 2008 | 4.577 | 4.849 | 4.544 | 4.809 | 6,588,531 | +0.10(+2.08%) |
Jan 30, 2008 | 4.533 | 4.792 | 4.533 | 4.711 | 2,866,612 | +0.09(+2.06%) |
Jan 29, 2008 | 4.688 | 4.753 | 4.538 | 4.616 | 2,822,549 | -0.05(-1.13%) |
Jan 28, 2008 | 4.636 | 4.689 | 4.524 | 4.669 | 2,256,137 | +0.02(+0.44%) |
Jan 25, 2008 | 4.571 | 4.740 | 4.571 | 4.649 | 4,358,503 | +0.11(+2.51%) |
Jan 24, 2008 | 4.384 | 4.569 | 4.376 | 4.535 | 4,653,338 | +0.16(+3.63%) |
Jan 23, 2008 | 4.273 | 4.435 | 4.206 | 4.376 | 5,352,093 | -0.03(-0.71%) |
Jan 22, 2008 | 4.245 | 4.451 | 3.977 | 4.407 | 4,684,918 | -0.11(-2.41%) |
Jan 21, 2008 | 4.516 | 4.516 | 4.516 | 4.516 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.716 | 4.768 | 4.491 | 4.516 | 4,680,526 | -0.13(-2.81%) |
Jan 17, 2008 | 4.846 | 4.846 | 4.622 | 4.647 | 5,224,212 | -0.19(-3.90%) |
Jan 16, 2008 | 4.750 | 4.859 | 4.703 | 4.835 | 6,482,791 | +0.09(+1.80%) |
Jan 15, 2008 | 4.655 | 4.783 | 4.655 | 4.750 | 4,169,992 | +0.05(+0.99%) |
Jan 14, 2008 | 4.568 | 4.739 | 4.532 | 4.703 | 5,321,123 | +0.19(+4.14%) |
Jan 11, 2008 | 4.579 | 4.750 | 4.513 | 4.516 | 5,499,771 | -0.05(-1.16%) |
Jan 10, 2008 | 4.379 | 4.617 | 4.379 | 4.569 | 4,061,318 | +0.09(+2.12%) |
Jan 09, 2008 | 4.409 | 4.479 | 4.273 | 4.474 | 4,963,385 | +0.02(+0.42%) |
Jan 08, 2008 | 4.406 | 4.499 | 4.360 | 4.455 | 3,770,695 | +0.04(+0.95%) |
Jan 07, 2008 | 4.621 | 4.621 | 4.374 | 4.413 | 5,592,077 | -0.21(-4.61%) |
Jan 04, 2008 | 4.681 | 4.753 | 4.622 | 4.627 | 3,646,449 | -0.13(-2.78%) |
Jan 03, 2008 | 4.688 | 4.795 | 4.667 | 4.759 | 3,038,857 | +0.04(+0.82%) |
Jan 02, 2008 | 4.935 | 4.952 | 4.672 | 4.720 | 8,961,569 | -0.18(-3.62%) |
Jan 01, 2008 | 4.898 | 4.898 | 4.898 | 4.898 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.952 | 5.016 | 4.867 | 4.898 | 3,319,899 | -0.02(-0.41%) |
Dec 28, 2007 | 4.973 | 4.987 | 4.895 | 4.918 | 1,718,358 | +0.02(+0.38%) |
Dec 27, 2007 | 4.958 | 5.022 | 4.878 | 4.899 | 2,390,831 | -0.09(-1.90%) |
Dec 26, 2007 | 4.845 | 5.021 | 4.797 | 4.994 | 1,604,617 | +0.10(+2.04%) |
Dec 24, 2007 | 4.888 | 4.913 | 4.874 | 4.895 | 840,223 | +0.03(+0.54%) |
Dec 21, 2007 | 4.918 | 4.966 | 4.835 | 4.868 | 8,856,741 | +0.02(+0.39%) |
Dec 20, 2007 | 4.792 | 4.924 | 4.790 | 4.849 | 4,411,074 | +0.06(+1.20%) |
Dec 19, 2007 | 4.793 | 4.828 | 4.740 | 4.792 | 3,665,450 | +0.03(+0.56%) |
Dec 18, 2007 | 4.786 | 4.895 | 4.681 | 4.765 | 6,818,922 | +0.12(+2.62%) |
Dec 17, 2007 | 4.759 | 4.823 | 4.613 | 4.644 | 3,659,067 | -0.13(-2.74%) |
Dec 14, 2007 | 4.781 | 4.871 | 4.720 | 4.775 | 3,077,944 | -0.02(-0.45%) |
Dec 13, 2007 | 4.906 | 4.906 | 4.549 | 4.797 | 6,941,331 | -0.19(-3.75%) |
Dec 12, 2007 | 4.968 | 5.150 | 4.923 | 4.983 | 6,019,930 | +0.03(+0.63%) |
Dec 11, 2007 | 5.384 | 5.384 | 4.926 | 4.952 | 4,812,567 | -0.33(-6.31%) |
Dec 10, 2007 | 5.412 | 5.432 | 5.265 | 5.286 | 4,036,390 | -0.04(-0.76%) |
Dec 07, 2007 | 5.233 | 5.356 | 5.203 | 5.326 | 3,958,121 | +0.13(+2.55%) |
Dec 06, 2007 | 5.208 | 5.254 | 5.094 | 5.194 | 3,860,375 | +0.08(+1.55%) |
Dec 05, 2007 | 5.114 | 5.203 | 5.015 | 5.114 | 4,044,044 | +0.10(+2.05%) |
Dec 04, 2007 | 5.245 | 5.264 | 4.987 | 5.011 | 4,757,627 | -0.26(-4.88%) |