Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.923 | 5.923 | 5.541 | 5.686 | 16,917,946 | +0.14(+2.50%) |
Feb 28, 2008 | 5.653 | 5.712 | 5.527 | 5.547 | 5,153,375 | -0.17(-3.00%) |
Feb 27, 2008 | 5.758 | 5.798 | 5.659 | 5.719 | 8,163,465 | -0.09(-1.48%) |
Feb 26, 2008 | 5.719 | 5.811 | 5.719 | 5.804 | 7,625,000 | +0.07(+1.15%) |
Feb 25, 2008 | 5.626 | 5.765 | 5.560 | 5.739 | 9,896,278 | +0.14(+2.47%) |
Feb 22, 2008 | 5.494 | 5.613 | 5.455 | 5.600 | 7,576,630 | +0.13(+2.29%) |
Feb 21, 2008 | 5.640 | 5.640 | 5.455 | 5.475 | 4,690,066 | -0.13(-2.35%) |
Feb 20, 2008 | 5.521 | 5.607 | 5.494 | 5.607 | 4,866,840 | +0.07(+1.19%) |
Feb 19, 2008 | 5.673 | 5.679 | 5.521 | 5.541 | 5,742,066 | -0.08(-1.41%) |
Feb 18, 2008 | 5.560 | 5.626 | 5.501 | 5.620 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.560 | 5.626 | 5.501 | 5.620 | 11,927,135 | +0.05(+0.95%) |
Feb 14, 2008 | 5.646 | 5.673 | 5.514 | 5.567 | 13,124,905 | -0.07(-1.17%) |
Feb 13, 2008 | 5.600 | 5.706 | 5.580 | 5.633 | 14,127,921 | +0.07(+1.30%) |
Feb 12, 2008 | 5.501 | 5.640 | 5.494 | 5.560 | 6,996,071 | +0.08(+1.44%) |
Feb 11, 2008 | 5.455 | 5.514 | 5.389 | 5.481 | 9,500,933 | +0.03(+0.61%) |
Feb 08, 2008 | 5.547 | 5.607 | 5.389 | 5.448 | 6,598,893 | -0.12(-2.13%) |
Feb 07, 2008 | 5.580 | 5.607 | 5.468 | 5.567 | 6,933,290 | +0.00(+0.00%) |
Feb 06, 2008 | 5.725 | 5.798 | 5.547 | 5.567 | 9,678,475 | -0.10(-1.75%) |
Feb 05, 2008 | 5.844 | 5.884 | 5.646 | 5.666 | 9,320,937 | -0.25(-4.24%) |
Feb 04, 2008 | 5.923 | 5.936 | 5.824 | 5.917 | 6,732,552 | -0.01(-0.11%) |
Feb 01, 2008 | 5.923 | 5.943 | 5.844 | 5.923 | 9,201,060 | +0.04(+0.67%) |
Jan 31, 2008 | 5.765 | 5.956 | 5.739 | 5.884 | 14,739,884 | +0.01(+0.22%) |
Jan 30, 2008 | 5.870 | 5.936 | 5.798 | 5.870 | 32,226,694 | -0.04(-0.67%) |
Jan 29, 2008 | 5.739 | 5.930 | 5.739 | 5.910 | 9,204,593 | +0.18(+3.11%) |
Jan 28, 2008 | 5.620 | 5.732 | 5.481 | 5.732 | 5,320,916 | +0.15(+2.60%) |
Jan 25, 2008 | 5.554 | 5.646 | 5.508 | 5.587 | 9,303,629 | +0.07(+1.32%) |
Jan 24, 2008 | 5.461 | 5.574 | 5.330 | 5.514 | 11,668,571 | +0.09(+1.70%) |
Jan 23, 2008 | 4.993 | 5.429 | 4.927 | 5.422 | 17,694,568 | +0.28(+5.38%) |
Jan 22, 2008 | 4.980 | 5.211 | 4.901 | 5.145 | 14,801,393 | +0.02(+0.39%) |
Jan 21, 2008 | 5.158 | 5.277 | 4.993 | 5.125 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.158 | 5.277 | 4.993 | 5.125 | 18,049,214 | -0.01(-0.13%) |
Jan 17, 2008 | 5.171 | 5.178 | 5.099 | 5.132 | 13,025,372 | -0.05(-0.89%) |
Jan 16, 2008 | 5.020 | 5.231 | 4.987 | 5.178 | 12,614,201 | +0.13(+2.61%) |
Jan 15, 2008 | 4.987 | 5.072 | 4.973 | 5.046 | 12,184,603 | -0.02(-0.39%) |
Jan 14, 2008 | 4.901 | 5.086 | 4.881 | 5.066 | 10,982,275 | +0.18(+3.78%) |
Jan 11, 2008 | 4.868 | 4.960 | 4.815 | 4.881 | 9,940,068 | -0.03(-0.54%) |
Jan 10, 2008 | 4.841 | 4.960 | 4.815 | 4.907 | 11,264,241 | +0.02(+0.40%) |
Jan 09, 2008 | 4.973 | 5.000 | 4.762 | 4.888 | 15,164,193 | -0.09(-1.72%) |
Jan 08, 2008 | 5.039 | 5.184 | 4.967 | 4.973 | 9,205,425 | -0.03(-0.53%) |
Jan 07, 2008 | 5.072 | 5.119 | 4.980 | 5.000 | 6,623,879 | -0.06(-1.17%) |
Jan 04, 2008 | 5.204 | 5.204 | 5.039 | 5.059 | 7,655,512 | -0.16(-3.03%) |
Jan 03, 2008 | 5.224 | 5.270 | 5.165 | 5.217 | 4,765,592 | +0.01(+0.13%) |
Jan 02, 2008 | 5.356 | 5.356 | 5.171 | 5.211 | 7,377,832 | -0.14(-2.59%) |
Jan 01, 2008 | 5.389 | 5.442 | 5.316 | 5.349 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.389 | 5.442 | 5.316 | 5.349 | 5,976,305 | -0.07(-1.34%) |
Dec 28, 2007 | 5.415 | 5.501 | 5.409 | 5.422 | 3,025,781 | -0.01(-0.24%) |
Dec 27, 2007 | 5.481 | 5.514 | 5.429 | 5.435 | 4,064,583 | -0.09(-1.67%) |
Dec 26, 2007 | 5.415 | 5.527 | 5.415 | 5.527 | 3,696,222 | +0.08(+1.45%) |
Dec 24, 2007 | 5.448 | 5.514 | 5.409 | 5.448 | 1,152,947 | +0.02(+0.36%) |
Dec 21, 2007 | 5.396 | 5.461 | 5.349 | 5.429 | 9,779,051 | +0.09(+1.60%) |
Dec 20, 2007 | 5.415 | 5.415 | 5.217 | 5.343 | 13,108,389 | -0.02(-0.37%) |
Dec 19, 2007 | 5.363 | 5.389 | 5.297 | 5.363 | 7,144,559 | +0.01(+0.25%) |
Dec 18, 2007 | 5.422 | 5.422 | 5.290 | 5.349 | 9,670,854 | -0.04(-0.73%) |
Dec 17, 2007 | 5.376 | 5.435 | 5.343 | 5.389 | 11,806,898 | +0.01(+0.25%) |
Dec 14, 2007 | 5.640 | 5.640 | 5.363 | 5.376 | 7,808,635 | -0.26(-4.57%) |
Dec 13, 2007 | 5.646 | 5.646 | 5.547 | 5.633 | 6,121,804 | +0.03(+0.47%) |
Dec 12, 2007 | 5.804 | 5.804 | 5.547 | 5.607 | 9,822,876 | -0.07(-1.16%) |
Dec 11, 2007 | 5.857 | 5.897 | 5.673 | 5.673 | 8,893,019 | -0.20(-3.37%) |
Dec 10, 2007 | 5.923 | 5.943 | 5.824 | 5.870 | 8,625,398 | -0.03(-0.56%) |
Dec 07, 2007 | 5.936 | 5.989 | 5.870 | 5.903 | 10,383,893 | -0.03(-0.56%) |
Dec 06, 2007 | 6.068 | 6.069 | 5.923 | 5.936 | 16,162,359 | -0.13(-2.17%) |
Dec 05, 2007 | 6.194 | 6.227 | 6.029 | 6.068 | 24,187,140 | -0.08(-1.29%) |
Dec 04, 2007 | 6.154 | 6.200 | 6.121 | 6.147 | 8,295,263 | -0.04(-0.64%) |