Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.300 | 5.500 | 5.280 | 5.350 | 12,319 | -0.14(-2.55%) |
Feb 28, 2008 | 5.630 | 5.630 | 5.450 | 5.490 | 4,627 | -0.01(-0.18%) |
Feb 27, 2008 | 5.600 | 5.640 | 5.480 | 5.500 | 2,229 | +0.20(+3.77%) |
Feb 26, 2008 | 5.400 | 5.630 | 5.300 | 5.300 | 8,900 | -0.15(-2.75%) |
Feb 25, 2008 | 5.700 | 5.700 | 5.430 | 5.450 | 7,200 | -0.25(-4.39%) |
Feb 22, 2008 | 5.460 | 5.700 | 5.460 | 5.700 | 3,000 | +0.10(+1.79%) |
Feb 21, 2008 | 5.990 | 5.990 | 5.600 | 5.600 | 20,300 | +0.00(+0.00%) |
Feb 20, 2008 | 5.600 | 5.600 | 5.500 | 5.600 | 38,443 | +0.05(+0.90%) |
Feb 19, 2008 | 5.600 | 5.600 | 5.300 | 5.550 | 8,852 | +0.40(+7.77%) |
Feb 18, 2008 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.330 | 5.330 | 5.150 | 5.150 | 600 | -0.18(-3.38%) |
Feb 14, 2008 | 5.600 | 5.600 | 5.290 | 5.330 | 5,844 | -0.17(-3.09%) |
Feb 13, 2008 | 5.150 | 5.500 | 5.130 | 5.500 | 5,400 | +0.35(+6.80%) |
Feb 12, 2008 | 5.750 | 5.750 | 5.140 | 5.150 | 43,052 | -0.27(-4.98%) |
Feb 11, 2008 | 5.300 | 5.640 | 5.200 | 5.420 | 25,082 | +0.12(+2.26%) |
Feb 08, 2008 | 5.130 | 5.300 | 5.130 | 5.300 | 1,385 | +0.20(+3.92%) |
Feb 07, 2008 | 5.050 | 5.100 | 4.930 | 5.100 | 21,689 | +0.08(+1.59%) |
Feb 06, 2008 | 4.800 | 5.050 | 4.720 | 5.020 | 17,200 | +0.50(+11.06%) |
Feb 05, 2008 | 4.200 | 4.650 | 4.200 | 4.520 | 6,529 | +0.22(+5.12%) |
Feb 04, 2008 | 4.250 | 4.310 | 4.200 | 4.300 | 12,200 | -0.05(-1.15%) |
Feb 01, 2008 | 4.580 | 4.620 | 4.350 | 4.350 | 7,600 | -0.27(-5.84%) |
Jan 31, 2008 | 4.630 | 4.630 | 4.590 | 4.620 | 700 | +0.02(+0.43%) |
Jan 30, 2008 | 4.600 | 4.600 | 4.460 | 4.600 | 1,125 | +0.02(+0.44%) |
Jan 29, 2008 | 4.600 | 4.600 | 4.580 | 4.580 | 2,628 | -0.04(-0.87%) |
Jan 28, 2008 | 4.700 | 4.700 | 4.510 | 4.620 | 5,783 | -0.08(-1.70%) |
Jan 25, 2008 | 5.000 | 5.000 | 4.620 | 4.700 | 16,000 | +0.20(+4.44%) |
Jan 24, 2008 | 4.630 | 4.790 | 4.390 | 4.500 | 11,526 | +0.14(+3.21%) |
Jan 23, 2008 | 3.890 | 4.360 | 3.890 | 4.360 | 26,227 | +0.05(+1.16%) |
Jan 22, 2008 | 3.040 | 4.450 | 3.040 | 4.310 | 11,345 | +0.22(+5.38%) |
Jan 21, 2008 | 4.070 | 4.120 | 4.070 | 4.090 | 5,529 | -0.22(-5.10%) |
Jan 18, 2008 | 4.100 | 4.420 | 4.100 | 4.310 | 3,072 | -0.15(-3.36%) |
Jan 17, 2008 | 4.600 | 4.600 | 4.240 | 4.460 | 15,100 | -0.06(-1.33%) |
Jan 16, 2008 | 4.500 | 4.650 | 4.390 | 4.520 | 17,686 | -0.28(-5.83%) |
Jan 15, 2008 | 4.800 | 5.180 | 4.710 | 4.800 | 5,447 | -0.29(-5.70%) |
Jan 14, 2008 | 5.250 | 5.340 | 5.090 | 5.090 | 23,370 | -0.12(-2.30%) |
Jan 11, 2008 | 4.990 | 5.370 | 4.990 | 5.210 | 15,158 | +0.25(+5.04%) |
Jan 10, 2008 | 4.850 | 5.060 | 4.850 | 4.960 | 6,510 | +0.28(+5.98%) |
Jan 09, 2008 | 4.970 | 4.970 | 4.670 | 4.680 | 6,830 | +0.02(+0.43%) |
Jan 08, 2008 | 4.660 | 4.890 | 4.660 | 4.660 | 11,225 | +0.05(+1.08%) |
Jan 07, 2008 | 4.840 | 4.840 | 4.610 | 4.610 | 16,503 | -0.28(-5.73%) |
Jan 04, 2008 | 4.900 | 5.040 | 4.850 | 4.890 | 30,303 | -0.32(-6.14%) |
Jan 03, 2008 | 5.190 | 5.670 | 5.090 | 5.210 | 35,784 | -0.10(-1.88%) |
Jan 02, 2008 | 5.040 | 5.310 | 5.010 | 5.310 | 17,816 | +0.35(+7.06%) |
Jan 01, 2008 | 4.960 | 4.960 | 4.960 | 4.960 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.030 | 5.030 | 4.890 | 4.960 | 3,838 | +0.04(+0.81%) |
Dec 28, 2007 | 4.880 | 4.920 | 4.880 | 4.920 | 825 | +0.03(+0.61%) |
Dec 27, 2007 | 4.990 | 5.040 | 4.890 | 4.890 | 4,570 | -0.03(-0.61%) |
Dec 26, 2007 | 4.870 | 4.920 | 4.920 | 4.920 | 2,185 | +0.00(+0.00%) |
Dec 24, 2007 | 4.870 | 4.920 | 4.920 | 4.920 | 2,185 | +0.07(+1.44%) |
Dec 21, 2007 | 5.050 | 5.050 | 4.850 | 4.850 | 25,175 | +0.18(+3.85%) |
Dec 20, 2007 | 4.720 | 4.720 | 4.560 | 4.670 | 3,074 | +0.07(+1.52%) |
Dec 19, 2007 | 4.420 | 4.600 | 4.420 | 4.600 | 8,806 | +0.18(+4.07%) |
Dec 18, 2007 | 4.200 | 4.610 | 4.200 | 4.420 | 13,016 | +0.10(+2.31%) |
Dec 17, 2007 | 4.500 | 4.650 | 4.100 | 4.320 | 17,214 | -0.42(-8.86%) |
Dec 14, 2007 | 4.760 | 4.840 | 4.610 | 4.740 | 10,650 | -0.15(-3.07%) |
Dec 13, 2007 | 5.100 | 5.100 | 4.770 | 4.890 | 23,404 | -0.21(-4.12%) |
Dec 12, 2007 | 5.130 | 5.130 | 5.050 | 5.100 | 14,698 | +0.08(+1.59%) |
Dec 11, 2007 | 5.100 | 5.130 | 5.020 | 5.020 | 4,184 | -0.02(-0.40%) |
Dec 10, 2007 | 4.850 | 5.100 | 4.850 | 5.040 | 4,250 | +0.19(+3.92%) |
Dec 07, 2007 | 5.050 | 5.050 | 4.680 | 4.850 | 19,650 | -0.25(-4.90%) |
Dec 06, 2007 | 4.950 | 5.100 | 4.950 | 5.100 | 12,100 | +0.10(+2.00%) |
Dec 05, 2007 | 5.020 | 5.050 | 5.000 | 5.000 | 2,244 | -0.06(-1.19%) |
Dec 04, 2007 | 5.150 | 5.150 | 5.000 | 5.060 | 56,727 | +0.06(+1.20%) |