Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.540 | 5.820 | 5.390 | 5.390 | 403,737 | -0.23(-4.09%) |
Feb 28, 2008 | 5.830 | 5.840 | 5.498 | 5.620 | 337,609 | -0.23(-3.93%) |
Feb 27, 2008 | 5.650 | 5.990 | 5.600 | 5.850 | 434,355 | +0.13(+2.27%) |
Feb 26, 2008 | 5.490 | 5.860 | 5.490 | 5.720 | 531,541 | +0.20(+3.62%) |
Feb 25, 2008 | 5.280 | 5.560 | 5.250 | 5.520 | 623,739 | +0.23(+4.35%) |
Feb 22, 2008 | 5.360 | 5.470 | 5.190 | 5.290 | 393,482 | -0.05(-0.94%) |
Feb 21, 2008 | 5.530 | 5.550 | 5.330 | 5.340 | 429,226 | -0.15(-2.73%) |
Feb 20, 2008 | 5.300 | 5.580 | 5.260 | 5.490 | 531,009 | +0.14(+2.62%) |
Feb 19, 2008 | 5.260 | 5.630 | 5.180 | 5.350 | 482,112 | +0.18(+3.48%) |
Feb 18, 2008 | 5.360 | 5.490 | 5.090 | 5.170 | 308,371 | +0.00(+0.00%) |
Feb 15, 2008 | 5.360 | 5.490 | 5.090 | 5.170 | 308,371 | -0.22(-4.08%) |
Feb 14, 2008 | 5.490 | 5.490 | 5.240 | 5.390 | 467,306 | -0.05(-0.92%) |
Feb 13, 2008 | 5.470 | 5.490 | 5.300 | 5.440 | 486,085 | -0.02(-0.37%) |
Feb 12, 2008 | 5.200 | 5.700 | 5.180 | 5.460 | 667,278 | +0.28(+5.41%) |
Feb 11, 2008 | 5.100 | 5.250 | 5.080 | 5.180 | 429,679 | +0.05(+0.97%) |
Feb 08, 2008 | 5.270 | 5.380 | 5.080 | 5.130 | 262,113 | -0.16(-3.02%) |
Feb 07, 2008 | 5.170 | 5.320 | 5.050 | 5.290 | 287,066 | +0.09(+1.73%) |
Feb 06, 2008 | 5.330 | 5.420 | 5.160 | 5.200 | 359,976 | -0.08(-1.52%) |
Feb 05, 2008 | 5.350 | 5.440 | 5.250 | 5.280 | 453,425 | -0.17(-3.12%) |
Feb 04, 2008 | 5.780 | 5.790 | 5.280 | 5.450 | 854,450 | -0.43(-7.31%) |
Feb 01, 2008 | 6.080 | 6.090 | 5.780 | 5.880 | 424,467 | -0.16(-2.65%) |
Jan 31, 2008 | 5.650 | 6.110 | 5.460 | 6.040 | 998,011 | +0.35(+6.15%) |
Jan 30, 2008 | 5.880 | 5.940 | 5.510 | 5.690 | 689,888 | -0.21(-3.56%) |
Jan 29, 2008 | 5.640 | 6.070 | 5.630 | 5.900 | 1,224,085 | +0.55(+10.28%) |
Jan 28, 2008 | 5.040 | 5.450 | 4.960 | 5.350 | 709,054 | +0.18(+3.48%) |
Jan 25, 2008 | 5.390 | 5.390 | 5.130 | 5.170 | 495,874 | -0.15(-2.82%) |
Jan 24, 2008 | 5.350 | 5.470 | 5.080 | 5.320 | 483,253 | -0.02(-0.37%) |
Jan 23, 2008 | 4.960 | 5.410 | 4.660 | 5.340 | 690,569 | +0.24(+4.71%) |
Jan 22, 2008 | 4.930 | 5.520 | 4.890 | 5.100 | 513,127 | -0.28(-5.20%) |
Jan 21, 2008 | 5.460 | 5.510 | 5.000 | 5.380 | 566,403 | +0.00(+0.00%) |
Jan 18, 2008 | 5.460 | 5.510 | 5.000 | 5.380 | 566,403 | +0.33(+6.53%) |
Jan 17, 2008 | 5.160 | 5.390 | 4.870 | 5.050 | 551,789 | -0.13(-2.51%) |
Jan 16, 2008 | 4.340 | 5.280 | 4.250 | 5.180 | 600,388 | +0.82(+18.81%) |
Jan 15, 2008 | 4.310 | 4.550 | 4.220 | 4.360 | 522,070 | +0.05(+1.16%) |
Jan 14, 2008 | 4.350 | 4.570 | 4.240 | 4.310 | 486,299 | -0.02(-0.46%) |
Jan 11, 2008 | 4.250 | 4.510 | 4.250 | 4.330 | 575,677 | +0.05(+1.17%) |
Jan 10, 2008 | 4.120 | 4.470 | 4.120 | 4.280 | 678,126 | +0.12(+2.88%) |
Jan 09, 2008 | 4.200 | 4.300 | 4.040 | 4.160 | 574,270 | -0.04(-0.95%) |
Jan 08, 2008 | 4.380 | 4.690 | 4.170 | 4.200 | 775,412 | -0.29(-6.46%) |
Jan 07, 2008 | 4.350 | 4.640 | 4.300 | 4.490 | 462,001 | +0.17(+3.94%) |
Jan 04, 2008 | 4.410 | 4.470 | 4.250 | 4.320 | 781,062 | -0.17(-3.79%) |
Jan 03, 2008 | 4.850 | 4.880 | 4.480 | 4.490 | 679,257 | -0.37(-7.61%) |
Jan 02, 2008 | 5.070 | 5.100 | 4.740 | 4.860 | 654,221 | -0.21(-4.14%) |
Jan 01, 2008 | 5.030 | 5.110 | 4.930 | 5.070 | 715,255 | +0.00(+0.00%) |
Dec 31, 2007 | 5.030 | 5.110 | 4.930 | 5.070 | 715,255 | +0.08(+1.60%) |
Dec 28, 2007 | 5.020 | 5.100 | 4.910 | 4.990 | 1,562,185 | -0.02(-0.40%) |
Dec 27, 2007 | 5.140 | 5.200 | 4.910 | 5.010 | 939,035 | -0.11(-2.15%) |
Dec 26, 2007 | 5.150 | 5.160 | 4.820 | 5.120 | 837,671 | -0.01(-0.19%) |
Dec 24, 2007 | 4.970 | 5.180 | 4.770 | 5.130 | 529,646 | +0.22(+4.48%) |
Dec 21, 2007 | 4.800 | 4.950 | 4.740 | 4.910 | 1,425,732 | +0.19(+4.03%) |
Dec 20, 2007 | 4.580 | 4.880 | 4.550 | 4.720 | 1,035,954 | -0.05(-1.05%) |
Dec 19, 2007 | 4.800 | 4.870 | 4.500 | 4.770 | 1,382,811 | -0.01(-0.21%) |
Dec 18, 2007 | 5.410 | 5.610 | 4.410 | 4.780 | 4,782,422 | -1.75(-26.80%) |
Dec 17, 2007 | 6.840 | 6.890 | 6.440 | 6.530 | 874,600 | -0.37(-5.36%) |
Dec 14, 2007 | 7.100 | 7.160 | 6.850 | 6.900 | 702,901 | -0.33(-4.56%) |
Dec 13, 2007 | 7.180 | 7.370 | 7.140 | 7.230 | 427,215 | -0.03(-0.41%) |
Dec 12, 2007 | 7.350 | 7.460 | 7.120 | 7.260 | 479,782 | +0.10(+1.40%) |
Dec 11, 2007 | 7.870 | 7.870 | 7.080 | 7.160 | 1,710,545 | -0.66(-8.44%) |
Dec 10, 2007 | 7.990 | 7.990 | 7.760 | 7.820 | 472,611 | -0.18(-2.25%) |
Dec 07, 2007 | 7.770 | 8.180 | 7.590 | 8.000 | 338,121 | +0.23(+2.96%) |
Dec 06, 2007 | 7.460 | 7.800 | 7.450 | 7.770 | 323,740 | +0.29(+3.88%) |
Dec 05, 2007 | 7.550 | 7.640 | 7.402 | 7.480 | 296,004 | +0.07(+0.94%) |
Dec 04, 2007 | 7.400 | 7.450 | 7.270 | 7.410 | 581,189 | +0.01(+0.14%) |