Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.508 | 4.508 | 4.140 | 4.140 | 9,568 | -0.23(-5.26%) |
Feb 28, 2008 | 4.301 | 4.408 | 4.301 | 4.370 | 16,847 | -0.04(-0.87%) |
Feb 27, 2008 | 4.393 | 4.416 | 4.316 | 4.408 | 16,042 | +0.01(+0.17%) |
Feb 26, 2008 | 4.316 | 4.424 | 4.316 | 4.401 | 10,849 | +0.05(+1.06%) |
Feb 25, 2008 | 4.163 | 4.362 | 4.140 | 4.355 | 10,825 | +0.05(+1.07%) |
Feb 22, 2008 | 4.339 | 4.600 | 4.140 | 4.309 | 55,042 | -0.10(-2.26%) |
Feb 21, 2008 | 4.408 | 4.516 | 4.362 | 4.408 | 14,824 | +0.04(+0.88%) |
Feb 20, 2008 | 4.140 | 4.477 | 4.140 | 4.370 | 32,868 | +0.15(+3.64%) |
Feb 19, 2008 | 4.217 | 4.424 | 4.140 | 4.217 | 39,590 | +0.06(+1.48%) |
Feb 18, 2008 | 4.140 | 4.508 | 4.140 | 4.155 | 22,923 | +0.00(+0.00%) |
Feb 15, 2008 | 4.140 | 4.508 | 4.140 | 4.155 | 22,923 | +0.01(+0.18%) |
Feb 14, 2008 | 4.148 | 4.454 | 4.086 | 4.148 | 16,955 | +0.02(+0.37%) |
Feb 13, 2008 | 4.393 | 4.393 | 4.132 | 4.132 | 18,390 | -0.25(-5.60%) |
Feb 12, 2008 | 4.217 | 4.477 | 4.025 | 4.378 | 24,338 | +0.16(+3.82%) |
Feb 11, 2008 | 4.470 | 4.504 | 4.155 | 4.217 | 19,751 | -0.17(-3.93%) |
Feb 08, 2008 | 4.163 | 4.562 | 4.163 | 4.389 | 35,214 | +0.23(+5.63%) |
Feb 07, 2008 | 4.232 | 4.408 | 4.155 | 4.155 | 37,955 | -0.20(-4.58%) |
Feb 06, 2008 | 4.117 | 4.447 | 4.117 | 4.355 | 11,120 | +0.11(+2.53%) |
Feb 05, 2008 | 4.002 | 4.784 | 3.933 | 4.247 | 20,802 | +0.61(+16.63%) |
Feb 04, 2008 | 4.017 | 4.079 | 3.596 | 3.642 | 18,908 | -0.69(-15.93%) |
Feb 01, 2008 | 4.447 | 4.447 | 3.741 | 4.332 | 18,961 | -0.04(-0.88%) |
Jan 31, 2008 | 4.286 | 4.408 | 4.217 | 4.370 | 20,086 | +0.08(+1.79%) |
Jan 30, 2008 | 4.125 | 4.385 | 4.125 | 4.293 | 20,681 | +0.11(+2.56%) |
Jan 29, 2008 | 4.186 | 4.286 | 4.002 | 4.186 | 9,132 | +0.02(+0.55%) |
Jan 28, 2008 | 4.186 | 4.186 | 3.611 | 4.163 | 23,469 | +0.06(+1.50%) |
Jan 25, 2008 | 3.718 | 4.125 | 3.665 | 4.102 | 5,591 | +0.28(+7.43%) |
Jan 24, 2008 | 3.527 | 4.010 | 3.527 | 3.818 | 20,747 | +0.35(+10.18%) |
Jan 23, 2008 | 3.281 | 3.465 | 3.281 | 3.465 | 15,542 | +0.03(+0.89%) |
Jan 22, 2008 | 3.082 | 3.511 | 3.082 | 3.435 | 28,169 | +0.24(+7.43%) |
Jan 21, 2008 | 4.102 | 4.247 | 3.197 | 3.197 | 82,176 | +0.00(+0.00%) |
Jan 18, 2008 | 4.102 | 4.247 | 3.197 | 3.197 | 82,176 | -0.77(-19.34%) |
Jan 17, 2008 | 3.136 | 4.201 | 3.128 | 3.964 | 97,857 | +0.33(+9.07%) |
Jan 16, 2008 | 3.573 | 3.695 | 3.343 | 3.634 | 9,649 | +0.05(+1.28%) |
Jan 15, 2008 | 3.634 | 3.672 | 3.527 | 3.588 | 14,612 | -0.12(-3.11%) |
Jan 14, 2008 | 3.718 | 3.726 | 3.534 | 3.703 | 20,999 | +0.08(+2.11%) |
Jan 11, 2008 | 3.611 | 3.642 | 3.527 | 3.626 | 20,607 | -0.06(-1.66%) |
Jan 10, 2008 | 3.818 | 3.818 | 3.688 | 3.688 | 10,962 | -0.18(-4.75%) |
Jan 09, 2008 | 4.615 | 4.615 | 3.833 | 3.872 | 30,987 | -0.58(-12.93%) |
Jan 08, 2008 | 4.539 | 4.654 | 4.293 | 4.447 | 31,518 | -0.10(-2.19%) |
Jan 07, 2008 | 4.600 | 4.600 | 4.539 | 4.546 | 20,347 | -0.02(-0.50%) |
Jan 04, 2008 | 4.539 | 4.569 | 4.531 | 4.569 | 11,770 | -0.15(-3.09%) |
Jan 03, 2008 | 4.715 | 4.807 | 4.715 | 4.715 | 30,840 | +0.02(+0.33%) |
Jan 02, 2008 | 4.063 | 5.099 | 4.063 | 4.700 | 18,197 | +0.71(+17.88%) |
Jan 01, 2008 | 4.684 | 4.684 | 3.588 | 3.987 | 28,778 | +0.00(+0.00%) |
Dec 31, 2007 | 4.684 | 4.684 | 3.588 | 3.987 | 28,778 | -0.66(-14.19%) |
Dec 28, 2007 | 5.359 | 5.359 | 4.608 | 4.646 | 18,381 | +0.70(+17.67%) |
Dec 27, 2007 | 4.102 | 4.140 | 3.803 | 3.948 | 99,138 | -0.19(-4.63%) |
Dec 26, 2007 | 3.956 | 4.140 | 3.948 | 4.140 | 36,345 | +0.11(+2.86%) |
Dec 24, 2007 | 3.925 | 4.094 | 3.925 | 4.025 | 20,696 | +0.18(+4.79%) |
Dec 21, 2007 | 3.895 | 3.895 | 3.527 | 3.841 | 84,889 | +0.02(+0.40%) |
Dec 20, 2007 | 3.948 | 4.217 | 3.680 | 3.826 | 83,603 | -0.09(-2.35%) |
Dec 19, 2007 | 4.370 | 4.408 | 3.695 | 3.918 | 71,565 | -0.42(-9.72%) |
Dec 18, 2007 | 4.960 | 4.984 | 4.339 | 4.339 | 18,934 | -0.58(-11.70%) |
Dec 17, 2007 | 5.175 | 5.198 | 4.807 | 4.915 | 24,348 | -0.26(-5.04%) |
Dec 14, 2007 | 5.543 | 5.658 | 5.175 | 5.175 | 57,704 | -0.50(-8.78%) |
Dec 13, 2007 | 4.669 | 6.969 | 4.669 | 5.674 | 488,785 | +1.00(+21.51%) |
Dec 12, 2007 | 4.945 | 4.945 | 4.669 | 4.669 | 4,829 | -0.24(-4.84%) |
Dec 11, 2007 | 5.083 | 5.083 | 4.907 | 4.907 | 1,695 | -0.19(-3.76%) |
Dec 10, 2007 | 5.099 | 5.099 | 5.099 | 5.099 | 1,826 | -0.00(-0.00%) |
Dec 07, 2007 | 5.068 | 5.099 | 5.068 | 5.099 | 1,695 | -0.09(-1.77%) |
Dec 06, 2007 | 5.198 | 5.198 | 5.106 | 5.191 | 1,992 | +0.02(+0.30%) |
Dec 05, 2007 | 5.137 | 5.183 | 5.137 | 5.175 | 4,565 | +0.01(+0.15%) |
Dec 04, 2007 | 5.175 | 5.183 | 5.168 | 5.168 | 3,286 | -0.03(-0.59%) |