Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.890 | 4.970 | 4.810 | 4.850 | 28,622 | -0.02(-0.41%) |
Feb 28, 2008 | 4.990 | 5.120 | 4.840 | 4.870 | 76,054 | -0.15(-2.99%) |
Feb 27, 2008 | 5.100 | 5.200 | 5.020 | 5.020 | 122,934 | -0.19(-3.65%) |
Feb 26, 2008 | 5.020 | 5.400 | 4.960 | 5.210 | 213,183 | +0.22(+4.41%) |
Feb 25, 2008 | 4.950 | 5.080 | 4.870 | 4.990 | 171,209 | -0.07(-1.38%) |
Feb 22, 2008 | 4.940 | 5.100 | 4.870 | 5.060 | 123,010 | +0.09(+1.81%) |
Feb 21, 2008 | 5.040 | 5.060 | 4.870 | 4.970 | 45,839 | -0.07(-1.39%) |
Feb 20, 2008 | 5.070 | 5.070 | 4.840 | 5.040 | 65,049 | -0.03(-0.59%) |
Feb 19, 2008 | 5.070 | 5.110 | 5.000 | 5.070 | 51,621 | +0.03(+0.60%) |
Feb 18, 2008 | 5.030 | 5.107 | 4.970 | 5.040 | 52,331 | +0.00(+0.00%) |
Feb 15, 2008 | 5.030 | 5.107 | 4.970 | 5.040 | 52,331 | -0.02(-0.40%) |
Feb 14, 2008 | 5.150 | 5.170 | 5.010 | 5.060 | 245,034 | -0.19(-3.62%) |
Feb 13, 2008 | 5.310 | 5.500 | 5.110 | 5.250 | 250,143 | -0.51(-8.85%) |
Feb 12, 2008 | 5.020 | 6.000 | 4.890 | 5.760 | 204,133 | +0.64(+12.50%) |
Feb 11, 2008 | 5.000 | 5.220 | 4.900 | 5.120 | 173,576 | +0.02(+0.39%) |
Feb 08, 2008 | 5.020 | 5.250 | 4.930 | 5.100 | 77,604 | +0.05(+0.99%) |
Feb 07, 2008 | 4.860 | 5.110 | 4.780 | 5.050 | 98,211 | +0.06(+1.20%) |
Feb 06, 2008 | 4.860 | 5.030 | 4.810 | 4.990 | 60,192 | +0.16(+3.31%) |
Feb 05, 2008 | 5.020 | 5.020 | 4.680 | 4.830 | 68,534 | -0.19(-3.78%) |
Feb 04, 2008 | 4.720 | 5.120 | 4.660 | 5.020 | 75,517 | +0.33(+7.04%) |
Feb 01, 2008 | 4.780 | 4.780 | 4.550 | 4.690 | 55,834 | +0.00(+0.00%) |
Jan 31, 2008 | 4.490 | 4.700 | 4.400 | 4.690 | 54,263 | +0.15(+3.30%) |
Jan 30, 2008 | 4.600 | 4.740 | 4.450 | 4.540 | 80,158 | -0.20(-4.22%) |
Jan 29, 2008 | 4.410 | 4.800 | 4.370 | 4.740 | 83,341 | +0.30(+6.76%) |
Jan 28, 2008 | 4.200 | 4.460 | 4.150 | 4.440 | 143,745 | +0.23(+5.46%) |
Jan 25, 2008 | 4.320 | 4.320 | 4.180 | 4.210 | 41,824 | -0.09(-2.09%) |
Jan 24, 2008 | 4.240 | 4.310 | 4.100 | 4.300 | 51,328 | +0.10(+2.38%) |
Jan 23, 2008 | 4.120 | 4.240 | 4.050 | 4.200 | 76,537 | -0.04(-0.94%) |
Jan 22, 2008 | 4.000 | 4.300 | 3.790 | 4.240 | 83,116 | -0.14(-3.20%) |
Jan 21, 2008 | 4.190 | 4.440 | 4.100 | 4.380 | 63,046 | +0.00(+0.00%) |
Jan 18, 2008 | 4.190 | 4.440 | 4.100 | 4.380 | 63,046 | +0.12(+2.82%) |
Jan 17, 2008 | 4.380 | 4.410 | 4.200 | 4.260 | 54,183 | -0.16(-3.62%) |
Jan 16, 2008 | 3.950 | 4.450 | 3.800 | 4.420 | 119,593 | +0.47(+11.90%) |
Jan 15, 2008 | 3.970 | 4.140 | 3.890 | 3.950 | 87,221 | -0.06(-1.50%) |
Jan 14, 2008 | 4.500 | 4.500 | 3.950 | 4.010 | 296,211 | -0.52(-11.48%) |
Jan 11, 2008 | 4.870 | 4.870 | 4.480 | 4.530 | 131,304 | -0.46(-9.22%) |
Jan 10, 2008 | 4.780 | 5.040 | 4.740 | 4.990 | 43,353 | +0.24(+5.05%) |
Jan 09, 2008 | 4.740 | 4.880 | 4.450 | 4.750 | 97,925 | +0.05(+1.06%) |
Jan 08, 2008 | 5.150 | 5.190 | 4.650 | 4.700 | 134,426 | -0.30(-6.00%) |
Jan 07, 2008 | 5.560 | 5.670 | 4.780 | 5.000 | 222,702 | -0.41(-7.58%) |
Jan 04, 2008 | 6.230 | 6.380 | 5.410 | 5.410 | 183,808 | -1.01(-15.73%) |
Jan 03, 2008 | 6.450 | 6.450 | 6.380 | 6.420 | 61,048 | -0.02(-0.31%) |
Jan 02, 2008 | 6.310 | 6.450 | 6.290 | 6.440 | 81,040 | +0.00(+0.00%) |
Jan 01, 2008 | 6.340 | 6.440 | 6.050 | 6.440 | 89,546 | +0.00(+0.00%) |
Dec 31, 2007 | 6.340 | 6.440 | 6.050 | 6.440 | 89,546 | +0.13(+2.06%) |
Dec 28, 2007 | 6.330 | 6.450 | 6.280 | 6.310 | 33,487 | -0.05(-0.79%) |
Dec 27, 2007 | 6.310 | 6.420 | 6.240 | 6.360 | 88,067 | -0.03(-0.47%) |
Dec 26, 2007 | 6.200 | 6.390 | 6.180 | 6.390 | 59,958 | +0.20(+3.23%) |
Dec 24, 2007 | 6.170 | 6.220 | 6.020 | 6.190 | 34,686 | +0.02(+0.32%) |
Dec 21, 2007 | 6.160 | 6.210 | 6.000 | 6.170 | 132,794 | +0.06(+0.98%) |
Dec 20, 2007 | 6.110 | 6.250 | 5.980 | 6.110 | 157,830 | +0.03(+0.49%) |
Dec 19, 2007 | 6.110 | 6.130 | 5.990 | 6.080 | 102,745 | -0.22(-3.49%) |
Dec 18, 2007 | 6.130 | 6.320 | 5.970 | 6.300 | 119,409 | +0.16(+2.61%) |
Dec 17, 2007 | 6.210 | 6.220 | 6.070 | 6.140 | 44,640 | -0.11(-1.76%) |
Dec 14, 2007 | 6.360 | 6.460 | 6.200 | 6.250 | 73,336 | -0.17(-2.65%) |
Dec 13, 2007 | 6.210 | 6.460 | 6.190 | 6.420 | 59,306 | +0.09(+1.42%) |
Dec 12, 2007 | 6.560 | 6.600 | 6.210 | 6.330 | 103,196 | -0.20(-3.06%) |
Dec 11, 2007 | 6.300 | 6.720 | 6.280 | 6.530 | 188,421 | +0.18(+2.83%) |
Dec 10, 2007 | 6.030 | 6.490 | 6.030 | 6.350 | 313,463 | +0.35(+5.83%) |
Dec 07, 2007 | 6.000 | 6.110 | 5.960 | 6.000 | 157,471 | +0.09(+1.52%) |
Dec 06, 2007 | 6.020 | 6.070 | 5.900 | 5.910 | 135,969 | -0.13(-2.15%) |
Dec 05, 2007 | 6.250 | 6.410 | 6.020 | 6.040 | 88,471 | -0.16(-2.58%) |
Dec 04, 2007 | 6.220 | 6.290 | 6.090 | 6.200 | 73,540 | -0.01(-0.16%) |