Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.083 | 4.160 | 3.846 | 4.033 | 14,552 | -0.12(-2.86%) |
Feb 28, 2008 | 4.083 | 4.236 | 4.050 | 4.151 | 27,209 | +0.08(+2.09%) |
Feb 27, 2008 | 4.330 | 4.330 | 3.914 | 4.066 | 969,203 | -0.22(-5.15%) |
Feb 26, 2008 | 4.245 | 4.330 | 4.245 | 4.287 | 64,575 | -0.02(-0.39%) |
Feb 25, 2008 | 4.321 | 4.389 | 4.279 | 4.304 | 2,944 | +0.04(+1.00%) |
Feb 22, 2008 | 4.586 | 5.459 | 4.245 | 4.262 | 143,302 | -0.28(-6.17%) |
Feb 21, 2008 | 4.542 | 4.542 | 4.542 | 4.542 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 4.542 | 4.542 | 4.542 | 4.542 | 235 | -0.04(-0.93%) |
Feb 19, 2008 | 4.635 | 4.635 | 4.584 | 4.584 | 45,821 | -0.05(-1.10%) |
Feb 18, 2008 | 4.635 | 4.635 | 4.635 | 4.635 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.635 | 4.635 | 4.635 | 4.635 | 0 | +0.00(+0.00%) |
Feb 14, 2008 | 4.644 | 4.652 | 4.635 | 4.635 | 1,413 | +0.00(+0.00%) |
Feb 13, 2008 | 4.639 | 4.639 | 4.635 | 4.635 | 765 | +0.00(+0.00%) |
Feb 12, 2008 | 4.669 | 4.695 | 4.627 | 4.635 | 25,678 | +0.00(+0.00%) |
Feb 11, 2008 | 4.661 | 4.669 | 4.627 | 4.635 | 3,533 | -0.02(-0.36%) |
Feb 08, 2008 | 4.661 | 4.678 | 4.584 | 4.652 | 46,545 | -0.02(-0.36%) |
Feb 07, 2008 | 4.669 | 4.669 | 4.652 | 4.669 | 25,443 | +0.00(+0.00%) |
Feb 06, 2008 | 4.652 | 4.669 | 4.652 | 4.669 | 7,366 | +0.05(+1.10%) |
Feb 05, 2008 | 4.618 | 4.618 | 4.618 | 4.618 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 4.601 | 4.669 | 4.601 | 4.618 | 2,180 | -0.05(-1.09%) |
Feb 01, 2008 | 4.669 | 4.669 | 4.627 | 4.669 | 37,104 | -0.01(-0.18%) |
Jan 31, 2008 | 4.669 | 4.686 | 4.635 | 4.678 | 15,548 | +0.01(+0.18%) |
Jan 30, 2008 | 4.669 | 4.669 | 4.669 | 4.669 | 117 | +0.00(+0.00%) |
Jan 29, 2008 | 4.678 | 4.746 | 4.669 | 4.669 | 14,679 | -0.11(-2.31%) |
Jan 28, 2008 | 4.669 | 4.780 | 4.610 | 4.780 | 21,138 | +0.05(+1.08%) |
Jan 25, 2008 | 4.831 | 4.848 | 4.618 | 4.729 | 2,238 | +0.03(+0.72%) |
Jan 24, 2008 | 4.695 | 4.763 | 4.678 | 4.695 | 6,242 | +0.01(+0.18%) |
Jan 23, 2008 | 4.848 | 4.966 | 4.686 | 4.686 | 3,533 | -0.17(-3.50%) |
Jan 22, 2008 | 4.754 | 4.865 | 4.754 | 4.856 | 3,769 | -0.15(-3.05%) |
Jan 21, 2008 | 5.051 | 5.111 | 4.890 | 5.009 | 66,380 | +0.00(+0.00%) |
Jan 18, 2008 | 5.051 | 5.111 | 4.890 | 5.009 | 66,380 | -0.11(-2.16%) |
Jan 17, 2008 | 5.136 | 5.179 | 5.017 | 5.119 | 29,126 | -0.17(-3.21%) |
Jan 16, 2008 | 5.357 | 5.365 | 5.102 | 5.289 | 9,305 | +0.06(+1.14%) |
Jan 15, 2008 | 5.323 | 5.348 | 5.170 | 5.230 | 35,514 | -0.12(-2.22%) |
Jan 14, 2008 | 5.213 | 5.348 | 5.179 | 5.348 | 1,649 | -0.04(-0.79%) |
Jan 11, 2008 | 5.501 | 5.501 | 5.128 | 5.391 | 2,238 | -0.14(-2.61%) |
Jan 10, 2008 | 5.612 | 5.612 | 5.017 | 5.535 | 12,368 | -0.16(-2.83%) |
Jan 09, 2008 | 5.705 | 5.705 | 5.696 | 5.696 | 353 | +0.08(+1.36%) |
Jan 08, 2008 | 5.017 | 5.620 | 5.009 | 5.620 | 12,007 | +0.54(+10.70%) |
Jan 07, 2008 | 5.170 | 5.179 | 5.043 | 5.077 | 3,062 | -0.02(-0.33%) |
Jan 04, 2008 | 5.213 | 5.221 | 5.094 | 5.094 | 53,669 | +0.08(+1.52%) |
Jan 03, 2008 | 5.017 | 5.017 | 5.017 | 5.017 | 706 | -0.08(-1.50%) |
Jan 02, 2008 | 5.264 | 5.264 | 5.094 | 5.094 | 76,542 | -0.17(-3.23%) |
Jan 01, 2008 | 5.051 | 5.286 | 5.051 | 5.264 | 11,080 | +0.00(+0.00%) |
Dec 31, 2007 | 5.051 | 5.286 | 5.051 | 5.264 | 11,080 | -0.05(-0.96%) |
Dec 28, 2007 | 5.213 | 5.314 | 5.162 | 5.314 | 1,398 | -0.11(-2.03%) |
Dec 27, 2007 | 5.272 | 5.425 | 4.848 | 5.425 | 16,701 | -0.05(-0.93%) |
Dec 26, 2007 | 5.476 | 5.476 | 5.476 | 5.476 | 176 | +0.01(+0.16%) |
Dec 24, 2007 | 5.467 | 5.467 | 5.467 | 5.467 | 176 | +0.06(+1.10%) |
Dec 21, 2007 | 5.128 | 5.408 | 5.128 | 5.408 | 2,049 | +0.27(+5.29%) |
Dec 20, 2007 | 5.034 | 5.501 | 4.839 | 5.136 | 14,973 | +0.13(+2.54%) |
Dec 19, 2007 | 5.026 | 5.034 | 5.009 | 5.009 | 3,612 | -0.08(-1.67%) |
Dec 18, 2007 | 5.094 | 5.179 | 5.009 | 5.094 | 5,300 | -0.08(-1.64%) |
Dec 17, 2007 | 5.094 | 5.179 | 5.009 | 5.179 | 824 | +0.08(+1.67%) |
Dec 14, 2007 | 5.238 | 5.289 | 5.094 | 5.094 | 22,969 | -0.30(-5.51%) |
Dec 13, 2007 | 5.527 | 5.527 | 5.094 | 5.391 | 15,410 | -0.22(-3.93%) |
Dec 12, 2007 | 5.713 | 5.713 | 5.612 | 5.612 | 6,360 | -0.23(-3.92%) |
Dec 11, 2007 | 5.917 | 5.917 | 5.832 | 5.841 | 2,825 | -0.20(-3.23%) |
Dec 10, 2007 | 6.036 | 6.036 | 6.036 | 6.036 | 588 | +0.12(+2.01%) |
Dec 07, 2007 | 5.892 | 5.917 | 5.646 | 5.917 | 4,341 | +0.05(+0.87%) |
Dec 06, 2007 | 5.671 | 5.934 | 5.654 | 5.866 | 2,120 | +0.19(+3.29%) |
Dec 05, 2007 | 5.951 | 5.951 | 5.680 | 5.680 | 824 | -0.27(-4.56%) |
Dec 04, 2007 | 6.002 | 6.333 | 5.769 | 5.951 | 15,653 | +0.01(+0.14%) |