Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.857 | 5.857 | 5.479 | 5.622 | 17,109,698 | +0.14(+2.50%) |
Feb 28, 2008 | 5.589 | 5.648 | 5.465 | 5.485 | 5,211,785 | -0.17(-3.00%) |
Feb 27, 2008 | 5.694 | 5.733 | 5.596 | 5.655 | 8,255,993 | -0.08(-1.48%) |
Feb 26, 2008 | 5.655 | 5.746 | 5.655 | 5.739 | 7,711,424 | +0.07(+1.15%) |
Feb 25, 2008 | 5.563 | 5.700 | 5.498 | 5.674 | 10,008,446 | +0.14(+2.47%) |
Feb 22, 2008 | 5.433 | 5.550 | 5.394 | 5.537 | 7,662,506 | +0.12(+2.29%) |
Feb 21, 2008 | 5.576 | 5.576 | 5.394 | 5.413 | 4,743,225 | -0.13(-2.35%) |
Feb 20, 2008 | 5.459 | 5.544 | 5.433 | 5.544 | 4,922,002 | +0.07(+1.19%) |
Feb 19, 2008 | 5.609 | 5.616 | 5.459 | 5.479 | 5,807,149 | -0.08(-1.41%) |
Feb 18, 2008 | 5.498 | 5.563 | 5.439 | 5.557 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.498 | 5.563 | 5.439 | 5.557 | 12,062,321 | +0.05(+0.95%) |
Feb 14, 2008 | 5.583 | 5.609 | 5.452 | 5.505 | 13,273,667 | -0.07(-1.17%) |
Feb 13, 2008 | 5.537 | 5.642 | 5.518 | 5.570 | 14,288,052 | +0.07(+1.30%) |
Feb 12, 2008 | 5.439 | 5.576 | 5.433 | 5.498 | 7,075,367 | +0.08(+1.44%) |
Feb 11, 2008 | 5.394 | 5.452 | 5.329 | 5.420 | 9,608,620 | +0.03(+0.61%) |
Feb 08, 2008 | 5.485 | 5.544 | 5.329 | 5.387 | 6,673,687 | -0.12(-2.13%) |
Feb 07, 2008 | 5.518 | 5.544 | 5.407 | 5.505 | 7,011,875 | +0.00(+0.00%) |
Feb 06, 2008 | 5.661 | 5.733 | 5.485 | 5.505 | 9,788,174 | -0.10(-1.75%) |
Feb 05, 2008 | 5.779 | 5.818 | 5.583 | 5.602 | 9,426,584 | -0.25(-4.24%) |
Feb 04, 2008 | 5.857 | 5.870 | 5.759 | 5.850 | 6,808,861 | -0.01(-0.11%) |
Feb 01, 2008 | 5.857 | 5.876 | 5.779 | 5.857 | 9,305,348 | +0.04(+0.67%) |
Jan 31, 2008 | 5.700 | 5.889 | 5.674 | 5.818 | 14,906,951 | +0.01(+0.22%) |
Jan 30, 2008 | 5.805 | 5.870 | 5.733 | 5.805 | 32,591,964 | -0.04(-0.67%) |
Jan 29, 2008 | 5.674 | 5.863 | 5.674 | 5.844 | 9,308,921 | +0.18(+3.11%) |
Jan 28, 2008 | 5.557 | 5.668 | 5.420 | 5.668 | 5,381,225 | +0.14(+2.60%) |
Jan 25, 2008 | 5.492 | 5.583 | 5.446 | 5.524 | 9,409,079 | +0.07(+1.32%) |
Jan 24, 2008 | 5.400 | 5.511 | 5.270 | 5.452 | 11,800,826 | +0.09(+1.70%) |
Jan 23, 2008 | 4.937 | 5.368 | 4.872 | 5.361 | 17,895,124 | +0.27(+5.38%) |
Jan 22, 2008 | 4.924 | 5.152 | 4.846 | 5.087 | 14,969,157 | +0.02(+0.39%) |
Jan 21, 2008 | 5.100 | 5.218 | 4.937 | 5.068 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.100 | 5.218 | 4.937 | 5.068 | 18,253,790 | -0.01(-0.13%) |
Jan 17, 2008 | 5.113 | 5.120 | 5.042 | 5.074 | 13,173,006 | -0.05(-0.89%) |
Jan 16, 2008 | 4.963 | 5.172 | 4.931 | 5.120 | 12,757,174 | +0.13(+2.61%) |
Jan 15, 2008 | 4.931 | 5.015 | 4.918 | 4.989 | 12,322,707 | -0.02(-0.39%) |
Jan 14, 2008 | 4.846 | 5.029 | 4.826 | 5.009 | 11,106,752 | +0.18(+3.78%) |
Jan 11, 2008 | 4.813 | 4.905 | 4.761 | 4.826 | 10,052,732 | -0.03(-0.54%) |
Jan 10, 2008 | 4.787 | 4.905 | 4.761 | 4.852 | 11,391,914 | +0.02(+0.40%) |
Jan 09, 2008 | 4.918 | 4.944 | 4.709 | 4.833 | 15,336,069 | -0.08(-1.72%) |
Jan 08, 2008 | 4.983 | 5.126 | 4.911 | 4.918 | 9,309,763 | -0.03(-0.53%) |
Jan 07, 2008 | 5.015 | 5.061 | 4.924 | 4.944 | 6,698,956 | -0.06(-1.17%) |
Jan 04, 2008 | 5.146 | 5.146 | 4.983 | 5.002 | 7,742,283 | -0.16(-3.03%) |
Jan 03, 2008 | 5.165 | 5.211 | 5.107 | 5.159 | 4,819,607 | +0.01(+0.13%) |
Jan 02, 2008 | 5.296 | 5.296 | 5.113 | 5.152 | 7,461,455 | -0.14(-2.59%) |
Jan 01, 2008 | 5.329 | 5.381 | 5.257 | 5.289 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.329 | 5.381 | 5.257 | 5.289 | 6,044,043 | -0.07(-1.34%) |
Dec 28, 2007 | 5.355 | 5.439 | 5.348 | 5.361 | 3,060,076 | -0.01(-0.24%) |
Dec 27, 2007 | 5.420 | 5.452 | 5.368 | 5.374 | 4,110,652 | -0.09(-1.67%) |
Dec 26, 2007 | 5.355 | 5.465 | 5.355 | 5.465 | 3,738,116 | +0.08(+1.45%) |
Dec 24, 2007 | 5.387 | 5.452 | 5.348 | 5.387 | 1,166,015 | +0.02(+0.36%) |
Dec 21, 2007 | 5.335 | 5.400 | 5.289 | 5.368 | 9,889,890 | +0.08(+1.60%) |
Dec 20, 2007 | 5.355 | 5.355 | 5.159 | 5.283 | 13,256,964 | -0.02(-0.37%) |
Dec 19, 2007 | 5.302 | 5.329 | 5.237 | 5.302 | 7,225,538 | +0.01(+0.25%) |
Dec 18, 2007 | 5.361 | 5.361 | 5.231 | 5.289 | 9,780,467 | -0.04(-0.73%) |
Dec 17, 2007 | 5.316 | 5.374 | 5.283 | 5.329 | 11,940,722 | +0.01(+0.25%) |
Dec 14, 2007 | 5.576 | 5.576 | 5.302 | 5.316 | 7,897,141 | -0.25(-4.57%) |
Dec 13, 2007 | 5.583 | 5.583 | 5.485 | 5.570 | 6,191,190 | +0.03(+0.47%) |
Dec 12, 2007 | 5.739 | 5.739 | 5.485 | 5.544 | 9,934,212 | -0.07(-1.16%) |
Dec 11, 2007 | 5.792 | 5.831 | 5.609 | 5.609 | 8,993,816 | -0.20(-3.37%) |
Dec 10, 2007 | 5.857 | 5.876 | 5.759 | 5.805 | 8,723,161 | -0.03(-0.56%) |
Dec 07, 2007 | 5.870 | 5.922 | 5.805 | 5.837 | 10,501,588 | -0.03(-0.56%) |
Dec 06, 2007 | 6.000 | 6.001 | 5.857 | 5.870 | 16,345,549 | -0.13(-2.17%) |
Dec 05, 2007 | 6.124 | 6.157 | 5.961 | 6.000 | 24,461,286 | -0.08(-1.29%) |
Dec 04, 2007 | 6.085 | 6.131 | 6.052 | 6.079 | 8,389,285 | -0.04(-0.64%) |