Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.630 | 5.720 | 5.430 | 5.450 | 3,544,309 | -0.23(-4.05%) |
Feb 28, 2008 | 5.890 | 5.890 | 5.650 | 5.680 | 3,868,372 | -0.12(-2.07%) |
Feb 27, 2008 | 6.080 | 6.100 | 5.760 | 5.800 | 5,018,604 | -0.31(-5.07%) |
Feb 26, 2008 | 6.150 | 6.240 | 6.020 | 6.110 | 3,840,606 | -0.06(-0.97%) |
Feb 25, 2008 | 6.020 | 6.180 | 5.850 | 6.170 | 3,593,754 | +0.11(+1.82%) |
Feb 22, 2008 | 6.070 | 6.160 | 5.900 | 6.060 | 2,753,614 | -0.02(-0.33%) |
Feb 21, 2008 | 6.260 | 6.520 | 6.040 | 6.080 | 3,108,486 | -0.16(-2.56%) |
Feb 20, 2008 | 6.060 | 6.270 | 6.050 | 6.240 | 2,703,571 | +0.13(+2.13%) |
Feb 19, 2008 | 6.340 | 6.390 | 6.070 | 6.110 | 3,895,180 | -0.15(-2.40%) |
Feb 18, 2008 | 6.480 | 6.490 | 6.190 | 6.260 | 4,814,394 | +0.00(+0.00%) |
Feb 15, 2008 | 6.480 | 6.490 | 6.190 | 6.260 | 4,813,894 | -0.09(-1.42%) |
Feb 14, 2008 | 6.810 | 6.830 | 6.330 | 6.350 | 5,362,346 | -0.47(-6.89%) |
Feb 13, 2008 | 6.800 | 6.920 | 6.670 | 6.820 | 3,169,684 | +0.10(+1.49%) |
Feb 12, 2008 | 6.860 | 7.030 | 6.620 | 6.720 | 4,217,763 | -0.14(-2.04%) |
Feb 11, 2008 | 6.900 | 7.050 | 6.640 | 6.860 | 4,200,965 | -0.04(-0.58%) |
Feb 08, 2008 | 7.270 | 7.330 | 6.800 | 6.900 | 6,736,225 | -0.33(-4.56%) |
Feb 07, 2008 | 6.840 | 7.290 | 6.770 | 7.230 | 12,482,474 | +0.66(+10.05%) |
Feb 06, 2008 | 6.430 | 6.820 | 6.240 | 6.570 | 7,567,777 | +0.25(+3.96%) |
Feb 05, 2008 | 6.440 | 6.690 | 6.320 | 6.320 | 5,317,846 | -0.28(-4.24%) |
Feb 04, 2008 | 6.990 | 6.990 | 6.510 | 6.600 | 5,284,816 | -0.29(-4.21%) |
Feb 01, 2008 | 7.040 | 7.160 | 6.590 | 6.890 | 7,064,148 | -0.02(-0.29%) |
Jan 31, 2008 | 6.420 | 7.000 | 6.280 | 6.910 | 14,341,318 | +0.55(+8.65%) |
Jan 30, 2008 | 5.900 | 6.500 | 5.780 | 6.360 | 14,983,075 | +0.42(+7.07%) |
Jan 29, 2008 | 5.340 | 6.050 | 5.160 | 5.940 | 16,090,343 | +1.00(+20.24%) |
Jan 28, 2008 | 4.800 | 4.960 | 4.690 | 4.940 | 3,506,862 | +0.19(+4.00%) |
Jan 25, 2008 | 5.050 | 5.140 | 4.750 | 4.750 | 4,285,801 | -0.20(-4.04%) |
Jan 24, 2008 | 5.150 | 5.180 | 4.880 | 4.950 | 3,781,758 | -0.23(-4.44%) |
Jan 23, 2008 | 4.550 | 5.200 | 4.520 | 5.180 | 6,228,644 | +0.48(+10.21%) |
Jan 22, 2008 | 4.430 | 4.850 | 4.300 | 4.700 | 5,779,721 | +0.07(+1.51%) |
Jan 21, 2008 | 4.830 | 4.920 | 4.550 | 4.630 | 4,610,906 | +0.00(+0.00%) |
Jan 18, 2008 | 4.830 | 4.920 | 4.550 | 4.630 | 4,607,806 | -0.21(-4.34%) |
Jan 17, 2008 | 4.930 | 5.070 | 4.720 | 4.840 | 4,802,809 | +0.06(+1.26%) |
Jan 16, 2008 | 4.600 | 5.020 | 4.480 | 4.780 | 6,817,907 | +0.21(+4.60%) |
Jan 15, 2008 | 4.580 | 4.870 | 4.530 | 4.570 | 7,026,894 | -0.10(-2.14%) |
Jan 14, 2008 | 4.830 | 4.830 | 4.540 | 4.670 | 5,898,553 | -0.07(-1.48%) |
Jan 11, 2008 | 4.890 | 4.910 | 4.700 | 4.740 | 6,093,787 | -0.15(-3.07%) |
Jan 10, 2008 | 4.870 | 5.230 | 4.830 | 4.890 | 11,981,557 | +0.09(+1.87%) |
Jan 09, 2008 | 4.950 | 5.030 | 4.530 | 4.800 | 7,337,399 | -0.16(-3.23%) |
Jan 08, 2008 | 5.120 | 5.230 | 4.950 | 4.960 | 5,559,126 | -0.21(-4.06%) |
Jan 07, 2008 | 5.250 | 5.330 | 5.070 | 5.170 | 8,883,020 | -0.15(-2.82%) |
Jan 04, 2008 | 5.410 | 5.420 | 5.130 | 5.320 | 5,410,804 | -0.12(-2.21%) |
Jan 03, 2008 | 5.490 | 5.720 | 5.390 | 5.440 | 5,817,989 | +0.00(+0.00%) |
Jan 02, 2008 | 5.940 | 6.030 | 5.430 | 5.440 | 7,596,012 | -0.46(-7.80%) |
Jan 01, 2008 | 5.940 | 6.030 | 5.898 | 5.900 | 3,889,256 | +0.00(+0.00%) |
Dec 31, 2007 | 5.940 | 6.030 | 5.898 | 5.900 | 3,886,796 | -0.10(-1.67%) |
Dec 28, 2007 | 6.070 | 6.110 | 5.950 | 6.000 | 3,639,122 | -0.09(-1.48%) |
Dec 27, 2007 | 6.210 | 6.250 | 6.050 | 6.090 | 3,812,242 | -0.17(-2.72%) |
Dec 26, 2007 | 6.250 | 6.330 | 6.150 | 6.260 | 2,770,898 | -0.04(-0.63%) |
Dec 24, 2007 | 6.310 | 6.430 | 6.280 | 6.300 | 1,699,247 | -0.10(-1.56%) |
Dec 21, 2007 | 6.500 | 6.500 | 6.270 | 6.400 | 8,127,576 | +0.07(+1.11%) |
Dec 20, 2007 | 6.600 | 6.700 | 6.220 | 6.330 | 7,963,191 | -0.34(-5.10%) |
Dec 19, 2007 | 6.860 | 6.910 | 6.620 | 6.670 | 2,948,775 | -0.22(-3.19%) |
Dec 18, 2007 | 6.910 | 6.960 | 6.560 | 6.890 | 5,127,781 | +0.00(+0.00%) |
Dec 17, 2007 | 7.230 | 7.290 | 6.880 | 6.890 | 6,262,590 | -0.20(-2.82%) |
Dec 14, 2007 | 7.300 | 7.590 | 7.050 | 7.090 | 11,431,021 | -0.06(-0.84%) |
Dec 13, 2007 | 6.180 | 8.830 | 5.990 | 7.150 | 32,524,500 | +0.90(+14.40%) |
Dec 12, 2007 | 6.750 | 6.880 | 6.150 | 6.250 | 10,925,529 | -0.41(-6.16%) |
Dec 11, 2007 | 6.950 | 7.065 | 6.660 | 6.660 | 3,974,976 | -0.34(-4.86%) |
Dec 10, 2007 | 6.950 | 7.050 | 6.800 | 7.000 | 4,308,275 | +0.06(+0.86%) |
Dec 07, 2007 | 6.740 | 7.040 | 6.705 | 6.940 | 4,799,781 | +0.31(+4.68%) |
Dec 06, 2007 | 6.550 | 6.770 | 6.540 | 6.630 | 5,089,274 | +0.06(+0.91%) |
Dec 05, 2007 | 6.820 | 6.860 | 6.540 | 6.570 | 4,786,699 | -0.15(-2.23%) |
Dec 04, 2007 | 6.850 | 6.900 | 6.660 | 6.720 | 3,401,931 | -0.21(-3.03%) |