Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.010 | 6.080 | 5.817 | 5.887 | 1,399,827 | -0.16(-2.65%) |
Feb 28, 2008 | 6.313 | 6.313 | 6.000 | 6.047 | 1,318,518 | -0.27(-4.32%) |
Feb 27, 2008 | 5.920 | 6.370 | 5.920 | 6.320 | 1,526,898 | +0.33(+5.51%) |
Feb 26, 2008 | 6.037 | 6.197 | 5.970 | 5.990 | 1,548,912 | -0.11(-1.86%) |
Feb 25, 2008 | 5.537 | 6.133 | 5.493 | 6.103 | 1,693,113 | +0.58(+10.57%) |
Feb 22, 2008 | 5.497 | 5.590 | 5.363 | 5.520 | 1,621,926 | +0.08(+1.41%) |
Feb 21, 2008 | 5.257 | 5.650 | 5.203 | 5.443 | 2,120,550 | +0.27(+5.29%) |
Feb 20, 2008 | 5.047 | 5.217 | 5.023 | 5.170 | 859,650 | +0.08(+1.57%) |
Feb 19, 2008 | 5.290 | 5.353 | 5.087 | 5.090 | 1,747,167 | -0.13(-2.55%) |
Feb 18, 2008 | 5.203 | 5.327 | 5.167 | 5.223 | 1,636,539 | +0.00(+0.00%) |
Feb 15, 2008 | 5.203 | 5.327 | 5.167 | 5.223 | 1,636,539 | -0.00(-0.06%) |
Feb 14, 2008 | 5.290 | 5.327 | 5.113 | 5.227 | 871,104 | -0.03(-0.63%) |
Feb 13, 2008 | 5.160 | 5.280 | 5.083 | 5.260 | 592,239 | +0.19(+3.75%) |
Feb 12, 2008 | 5.083 | 5.153 | 4.990 | 5.070 | 1,432,797 | +0.02(+0.46%) |
Feb 11, 2008 | 5.093 | 5.103 | 4.887 | 5.047 | 1,164,489 | -0.03(-0.59%) |
Feb 08, 2008 | 4.937 | 5.177 | 4.810 | 5.077 | 1,105,005 | +0.08(+1.60%) |
Feb 07, 2008 | 4.760 | 5.117 | 4.713 | 4.997 | 1,920,744 | +0.22(+4.53%) |
Feb 06, 2008 | 4.947 | 5.080 | 4.770 | 4.780 | 1,119,927 | -0.13(-2.65%) |
Feb 05, 2008 | 5.200 | 5.403 | 4.887 | 4.910 | 1,848,876 | -0.29(-5.58%) |
Feb 04, 2008 | 5.407 | 5.493 | 5.187 | 5.200 | 1,369,674 | -0.19(-3.53%) |
Feb 01, 2008 | 4.997 | 5.430 | 4.863 | 5.390 | 1,626,186 | +0.42(+8.52%) |
Jan 31, 2008 | 4.917 | 5.130 | 4.747 | 4.967 | 1,641,789 | -0.03(-0.60%) |
Jan 30, 2008 | 4.570 | 5.163 | 4.570 | 4.997 | 2,751,024 | +0.43(+9.42%) |
Jan 29, 2008 | 4.613 | 4.723 | 4.493 | 4.567 | 1,042,257 | -0.02(-0.44%) |
Jan 28, 2008 | 4.437 | 4.663 | 4.403 | 4.587 | 928,143 | +0.13(+2.92%) |
Jan 25, 2008 | 4.577 | 4.603 | 4.390 | 4.457 | 1,146,123 | -0.01(-0.22%) |
Jan 24, 2008 | 4.527 | 4.563 | 4.427 | 4.467 | 1,770,354 | -0.06(-1.25%) |
Jan 23, 2008 | 4.120 | 4.563 | 4.107 | 4.523 | 2,386,383 | +0.36(+8.73%) |
Jan 22, 2008 | 4.167 | 4.350 | 4.123 | 4.160 | 1,782,216 | -0.03(-0.64%) |
Jan 21, 2008 | 4.227 | 4.347 | 4.130 | 4.187 | 2,190,396 | +0.00(+0.00%) |
Jan 18, 2008 | 4.227 | 4.347 | 4.130 | 4.187 | 2,190,396 | -0.04(-0.95%) |
Jan 17, 2008 | 4.500 | 4.570 | 4.180 | 4.227 | 1,827,570 | -0.26(-5.86%) |
Jan 16, 2008 | 4.547 | 4.647 | 4.477 | 4.490 | 2,007,561 | -0.09(-2.04%) |
Jan 15, 2008 | 4.767 | 4.813 | 4.533 | 4.583 | 1,680,621 | -0.24(-5.04%) |
Jan 14, 2008 | 4.717 | 4.983 | 4.717 | 4.827 | 1,870,164 | +0.05(+1.12%) |
Jan 11, 2008 | 4.890 | 4.937 | 4.773 | 4.773 | 1,138,992 | -0.17(-3.37%) |
Jan 10, 2008 | 4.833 | 5.017 | 4.800 | 4.940 | 1,535,247 | +0.10(+2.00%) |
Jan 09, 2008 | 4.997 | 5.040 | 4.650 | 4.843 | 1,508,658 | -0.17(-3.39%) |
Jan 08, 2008 | 5.293 | 5.373 | 5.013 | 5.013 | 1,372,947 | -0.27(-5.17%) |
Jan 07, 2008 | 5.460 | 5.477 | 5.200 | 5.287 | 1,380,525 | -0.14(-2.58%) |
Jan 04, 2008 | 5.747 | 5.763 | 5.397 | 5.427 | 1,320,657 | -0.39(-6.65%) |
Jan 03, 2008 | 6.097 | 6.163 | 5.807 | 5.813 | 980,328 | -0.28(-4.65%) |
Jan 02, 2008 | 6.327 | 6.460 | 6.027 | 6.097 | 2,103,021 | -0.25(-3.94%) |
Jan 01, 2008 | 6.300 | 6.473 | 6.210 | 6.347 | 1,581,780 | +0.00(+0.00%) |
Dec 31, 2007 | 6.300 | 6.473 | 6.210 | 6.347 | 1,581,780 | +0.00(+0.05%) |
Dec 28, 2007 | 6.343 | 6.433 | 6.290 | 6.343 | 1,425,186 | +0.04(+0.58%) |
Dec 27, 2007 | 6.427 | 6.431 | 6.280 | 6.307 | 1,229,160 | -0.26(-3.91%) |
Dec 26, 2007 | 6.460 | 6.640 | 6.460 | 6.563 | 910,614 | -0.06(-0.96%) |
Dec 24, 2007 | 6.070 | 6.700 | 6.067 | 6.627 | 2,183,127 | +0.55(+8.99%) |
Dec 21, 2007 | 5.770 | 6.080 | 5.697 | 6.080 | 4,951,257 | +0.41(+7.29%) |
Dec 20, 2007 | 5.743 | 5.850 | 5.550 | 5.667 | 2,403,936 | -0.02(-0.35%) |
Dec 19, 2007 | 5.797 | 5.797 | 5.503 | 5.687 | 2,820,246 | -0.19(-3.29%) |
Dec 18, 2007 | 6.340 | 6.407 | 5.717 | 5.880 | 4,357,044 | -0.66(-10.14%) |
Dec 17, 2007 | 7.120 | 7.130 | 5.780 | 6.543 | 8,143,239 | -1.29(-16.50%) |
Dec 14, 2007 | 7.923 | 7.953 | 7.783 | 7.837 | 1,005,264 | -0.22(-2.73%) |
Dec 13, 2007 | 8.040 | 8.097 | 7.950 | 8.057 | 661,296 | -0.08(-0.98%) |
Dec 12, 2007 | 8.293 | 8.307 | 8.027 | 8.137 | 1,180,134 | +0.07(+0.83%) |
Dec 11, 2007 | 8.343 | 8.397 | 8.067 | 8.070 | 604,533 | -0.23(-2.81%) |
Dec 10, 2007 | 8.290 | 8.347 | 8.153 | 8.303 | 587,751 | +0.05(+0.65%) |
Dec 07, 2007 | 8.137 | 8.280 | 8.017 | 8.250 | 456,354 | +0.15(+1.85%) |
Dec 06, 2007 | 7.973 | 8.127 | 7.867 | 8.100 | 454,815 | +0.10(+1.29%) |
Dec 05, 2007 | 7.743 | 7.997 | 7.647 | 7.997 | 1,047,612 | +0.41(+5.40%) |
Dec 04, 2007 | 7.540 | 7.643 | 7.430 | 7.587 | 864,504 | -0.06(-0.78%) |