Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.638 | 4.668 | 4.533 | 4.540 | 245,442 | -0.14(-2.90%) |
Feb 28, 2008 | 4.834 | 4.834 | 4.608 | 4.676 | 341,752 | -0.19(-3.88%) |
Feb 27, 2008 | 4.721 | 4.895 | 4.714 | 4.864 | 192,766 | +0.11(+2.22%) |
Feb 26, 2008 | 4.714 | 4.857 | 4.714 | 4.759 | 254,540 | +0.02(+0.48%) |
Feb 25, 2008 | 4.721 | 4.842 | 4.691 | 4.736 | 363,290 | +0.02(+0.48%) |
Feb 22, 2008 | 4.759 | 4.804 | 4.623 | 4.714 | 174,259 | -0.05(-0.95%) |
Feb 21, 2008 | 4.955 | 4.955 | 4.714 | 4.759 | 301,563 | -0.17(-3.52%) |
Feb 20, 2008 | 4.751 | 4.940 | 4.751 | 4.932 | 219,275 | +0.14(+2.99%) |
Feb 19, 2008 | 4.872 | 4.902 | 4.683 | 4.789 | 202,414 | -0.01(-0.16%) |
Feb 18, 2008 | 4.887 | 4.902 | 4.789 | 4.797 | 292,655 | +0.00(+0.00%) |
Feb 15, 2008 | 4.887 | 4.902 | 4.789 | 4.797 | 292,655 | -0.10(-2.00%) |
Feb 14, 2008 | 4.834 | 4.917 | 4.706 | 4.895 | 707,009 | +0.08(+1.72%) |
Feb 13, 2008 | 4.563 | 4.849 | 4.555 | 4.812 | 552,138 | +0.21(+4.59%) |
Feb 12, 2008 | 4.563 | 4.751 | 4.518 | 4.601 | 668,373 | +0.09(+2.01%) |
Feb 11, 2008 | 4.759 | 4.819 | 4.472 | 4.510 | 1,609,499 | -0.22(-4.63%) |
Feb 08, 2008 | 5.234 | 5.370 | 4.721 | 4.729 | 715,059 | -0.50(-9.52%) |
Feb 07, 2008 | 5.392 | 5.769 | 5.166 | 5.226 | 971,632 | -0.13(-2.39%) |
Feb 06, 2008 | 5.498 | 5.498 | 5.279 | 5.355 | 278,631 | -0.01(-0.14%) |
Feb 05, 2008 | 5.355 | 5.588 | 5.317 | 5.362 | 243,834 | -0.07(-1.25%) |
Feb 04, 2008 | 5.679 | 5.777 | 5.430 | 5.430 | 229,388 | -0.28(-4.89%) |
Feb 01, 2008 | 5.400 | 5.739 | 5.355 | 5.709 | 333,441 | +0.32(+5.87%) |
Jan 31, 2008 | 5.392 | 5.506 | 5.279 | 5.392 | 415,218 | -0.10(-1.79%) |
Jan 30, 2008 | 5.430 | 5.656 | 5.238 | 5.490 | 764,951 | +0.03(+0.55%) |
Jan 29, 2008 | 6.033 | 6.033 | 5.407 | 5.460 | 858,821 | -0.54(-8.93%) |
Jan 28, 2008 | 6.011 | 6.056 | 5.905 | 5.996 | 312,797 | -0.04(-0.63%) |
Jan 25, 2008 | 6.109 | 6.184 | 6.033 | 6.033 | 192,113 | +0.00(+0.00%) |
Jan 24, 2008 | 6.162 | 6.365 | 5.988 | 6.033 | 295,770 | -0.11(-1.72%) |
Jan 23, 2008 | 6.207 | 6.275 | 5.852 | 6.139 | 669,105 | -0.14(-2.28%) |
Jan 22, 2008 | 6.290 | 6.524 | 5.966 | 6.282 | 346,507 | -0.15(-2.34%) |
Jan 21, 2008 | 6.456 | 6.599 | 6.305 | 6.433 | 414,059 | +0.00(+0.00%) |
Jan 18, 2008 | 6.456 | 6.599 | 6.305 | 6.433 | 414,059 | -0.07(-1.04%) |
Jan 17, 2008 | 6.546 | 6.659 | 6.478 | 6.501 | 427,731 | -0.01(-0.12%) |
Jan 16, 2008 | 6.448 | 6.742 | 6.373 | 6.509 | 1,003,331 | +0.12(+1.89%) |
Jan 15, 2008 | 6.576 | 6.622 | 6.373 | 6.388 | 344,892 | -0.26(-3.86%) |
Jan 14, 2008 | 6.456 | 6.690 | 6.395 | 6.644 | 670,999 | +0.24(+3.77%) |
Jan 11, 2008 | 6.395 | 6.486 | 6.290 | 6.403 | 315,733 | -0.03(-0.47%) |
Jan 10, 2008 | 6.230 | 6.471 | 6.147 | 6.433 | 205,724 | +0.12(+1.91%) |
Jan 09, 2008 | 6.154 | 6.320 | 6.071 | 6.313 | 251,144 | +0.12(+1.95%) |
Jan 08, 2008 | 6.380 | 6.448 | 6.162 | 6.192 | 439,688 | -0.17(-2.73%) |
Jan 07, 2008 | 6.139 | 6.433 | 6.139 | 6.365 | 344,430 | +0.24(+3.94%) |
Jan 04, 2008 | 6.358 | 6.380 | 6.124 | 6.124 | 290,938 | -0.33(-5.14%) |
Jan 03, 2008 | 6.448 | 6.494 | 6.365 | 6.456 | 266,790 | +0.05(+0.71%) |
Jan 02, 2008 | 6.328 | 6.448 | 6.328 | 6.411 | 324,524 | +0.05(+0.71%) |
Jan 01, 2008 | 6.395 | 6.395 | 6.139 | 6.365 | 356,997 | +0.00(+0.00%) |
Dec 31, 2007 | 6.395 | 6.395 | 6.139 | 6.365 | 356,997 | -0.05(-0.71%) |
Dec 28, 2007 | 6.561 | 6.569 | 6.395 | 6.411 | 170,995 | -0.09(-1.39%) |
Dec 27, 2007 | 6.712 | 6.712 | 6.471 | 6.501 | 155,832 | -0.21(-3.15%) |
Dec 26, 2007 | 6.546 | 6.712 | 6.494 | 6.712 | 204,232 | +0.16(+2.42%) |
Dec 24, 2007 | 6.629 | 6.667 | 6.516 | 6.554 | 148,401 | -0.05(-0.69%) |
Dec 21, 2007 | 6.531 | 6.622 | 6.441 | 6.599 | 994,541 | +0.15(+2.34%) |
Dec 20, 2007 | 6.328 | 6.478 | 6.260 | 6.448 | 606,467 | +0.16(+2.52%) |
Dec 19, 2007 | 6.252 | 6.335 | 6.177 | 6.290 | 419,946 | +0.02(+0.36%) |
Dec 18, 2007 | 6.116 | 6.290 | 6.079 | 6.267 | 428,766 | +0.23(+3.88%) |
Dec 17, 2007 | 5.988 | 6.162 | 5.973 | 6.033 | 438,696 | -0.02(-0.25%) |
Dec 14, 2007 | 6.147 | 6.237 | 6.041 | 6.049 | 264,122 | -0.17(-2.67%) |
Dec 13, 2007 | 6.026 | 6.237 | 6.026 | 6.214 | 290,475 | +0.14(+2.23%) |
Dec 12, 2007 | 6.056 | 6.154 | 6.033 | 6.079 | 296,634 | +0.19(+3.20%) |
Dec 11, 2007 | 6.139 | 6.199 | 5.875 | 5.890 | 336,655 | -0.21(-3.46%) |
Dec 10, 2007 | 6.011 | 6.207 | 5.996 | 6.101 | 433,548 | +0.10(+1.63%) |
Dec 07, 2007 | 6.033 | 6.086 | 5.973 | 6.003 | 315,980 | -0.02(-0.38%) |
Dec 06, 2007 | 6.049 | 6.162 | 5.973 | 6.026 | 536,955 | +0.00(+0.00%) |
Dec 05, 2007 | 5.951 | 6.026 | 5.875 | 6.026 | 212,452 | +0.18(+3.10%) |
Dec 04, 2007 | 5.800 | 5.928 | 5.800 | 5.845 | 264,346 | +0.02(+0.26%) |