Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.133 | 5.178 | 5.110 | 5.178 | 50,142 | +0.01(+0.22%) |
Feb 28, 2008 | 5.127 | 5.167 | 5.127 | 5.167 | 878 | +0.00(+0.00%) |
Feb 27, 2008 | 5.156 | 5.173 | 5.121 | 5.167 | 4,393 | -0.01(-0.11%) |
Feb 26, 2008 | 5.110 | 5.173 | 5.110 | 5.173 | 9,440 | +0.05(+1.00%) |
Feb 25, 2008 | 5.070 | 5.144 | 5.064 | 5.121 | 3,518 | -0.03(-0.66%) |
Feb 22, 2008 | 5.121 | 5.201 | 5.104 | 5.156 | 3,488 | +0.04(+0.78%) |
Feb 21, 2008 | 4.979 | 5.116 | 4.979 | 5.116 | 3,163 | +0.11(+2.16%) |
Feb 20, 2008 | 5.019 | 5.087 | 5.008 | 5.008 | 3,954 | -0.11(-2.22%) |
Feb 19, 2008 | 5.150 | 5.201 | 5.121 | 5.121 | 29,191 | +0.00(+0.00%) |
Feb 18, 2008 | 5.121 | 5.178 | 5.121 | 5.121 | 37,633 | +0.00(+0.00%) |
Feb 15, 2008 | 5.121 | 5.178 | 5.121 | 5.121 | 37,633 | +0.05(+0.90%) |
Feb 14, 2008 | 5.076 | 5.076 | 5.076 | 5.076 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 5.173 | 5.190 | 5.076 | 5.076 | 8,083 | -0.11(-2.19%) |
Feb 12, 2008 | 5.133 | 5.190 | 5.127 | 5.190 | 2,903 | +0.01(+0.22%) |
Feb 11, 2008 | 5.178 | 5.190 | 5.178 | 5.178 | 1,054 | +0.00(+0.00%) |
Feb 08, 2008 | 5.121 | 5.229 | 5.076 | 5.178 | 4,569 | -0.02(-0.44%) |
Feb 07, 2008 | 5.156 | 5.207 | 5.150 | 5.201 | 5,187 | +0.01(+0.22%) |
Feb 06, 2008 | 5.150 | 5.190 | 5.144 | 5.190 | 5,447 | +0.03(+0.66%) |
Feb 05, 2008 | 5.150 | 5.161 | 5.150 | 5.156 | 5,289 | +0.01(+0.11%) |
Feb 04, 2008 | 5.156 | 5.190 | 5.150 | 5.150 | 3,437 | -0.02(-0.44%) |
Feb 01, 2008 | 5.144 | 5.173 | 5.121 | 5.173 | 8,435 | +0.01(+0.22%) |
Jan 31, 2008 | 5.104 | 5.207 | 5.093 | 5.161 | 15,288 | +0.04(+0.78%) |
Jan 30, 2008 | 5.008 | 5.184 | 4.985 | 5.121 | 16,731 | +0.10(+2.04%) |
Jan 29, 2008 | 5.013 | 5.053 | 5.013 | 5.019 | 702 | -0.03(-0.68%) |
Jan 28, 2008 | 4.820 | 5.053 | 4.820 | 5.053 | 4,491 | +0.07(+1.49%) |
Jan 25, 2008 | 4.973 | 4.979 | 4.769 | 4.979 | 7,064 | +0.17(+3.43%) |
Jan 24, 2008 | 4.740 | 4.814 | 4.740 | 4.814 | 2,767 | +0.03(+0.71%) |
Jan 23, 2008 | 4.666 | 4.831 | 4.552 | 4.780 | 8,487 | -0.11(-2.33%) |
Jan 22, 2008 | 4.803 | 4.979 | 4.803 | 4.894 | 17,956 | -0.11(-2.16%) |
Jan 21, 2008 | 5.161 | 5.173 | 4.979 | 5.002 | 48,008 | +0.00(+0.00%) |
Jan 18, 2008 | 5.161 | 5.173 | 4.979 | 5.002 | 48,008 | -0.12(-2.33%) |
Jan 17, 2008 | 5.127 | 5.173 | 5.121 | 5.121 | 7,688 | -0.07(-1.42%) |
Jan 16, 2008 | 5.201 | 5.241 | 5.121 | 5.195 | 15,555 | +0.02(+0.33%) |
Jan 15, 2008 | 5.150 | 5.178 | 5.150 | 5.178 | 702 | +0.00(+0.04%) |
Jan 14, 2008 | 5.093 | 5.207 | 5.093 | 5.176 | 7,693 | +0.05(+1.07%) |
Jan 11, 2008 | 5.150 | 5.195 | 5.121 | 5.121 | 17,344 | -0.03(-0.55%) |
Jan 10, 2008 | 5.150 | 5.195 | 5.150 | 5.150 | 2,862 | -0.10(-1.95%) |
Jan 09, 2008 | 5.264 | 5.281 | 5.207 | 5.252 | 11,580 | +0.05(+0.87%) |
Jan 08, 2008 | 5.232 | 5.264 | 5.207 | 5.207 | 3,690 | -0.05(-0.87%) |
Jan 07, 2008 | 5.303 | 5.315 | 5.252 | 5.252 | 3,866 | -0.07(-1.28%) |
Jan 04, 2008 | 5.235 | 5.321 | 5.143 | 5.321 | 22,518 | +0.09(+1.63%) |
Jan 03, 2008 | 5.309 | 5.343 | 5.235 | 5.235 | 21,963 | -0.03(-0.54%) |
Jan 02, 2008 | 5.258 | 5.264 | 5.178 | 5.264 | 3,163 | +0.07(+1.31%) |
Jan 01, 2008 | 5.150 | 5.195 | 5.144 | 5.195 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.150 | 5.195 | 5.144 | 5.195 | 2,903 | -0.07(-1.30%) |
Dec 28, 2007 | 5.195 | 5.264 | 5.195 | 5.264 | 19,597 | +0.09(+1.65%) |
Dec 27, 2007 | 5.190 | 5.264 | 5.178 | 5.178 | 4,614 | -0.06(-1.09%) |
Dec 26, 2007 | 5.133 | 5.286 | 5.133 | 5.235 | 25,941 | -0.02(-0.43%) |
Dec 24, 2007 | 5.258 | 5.258 | 5.235 | 5.258 | 1,493 | +0.01(+0.11%) |
Dec 21, 2007 | 5.176 | 5.264 | 5.156 | 5.252 | 2,196 | -0.02(-0.43%) |
Dec 20, 2007 | 5.167 | 5.275 | 5.167 | 5.275 | 3,407 | +0.07(+1.31%) |
Dec 19, 2007 | 5.292 | 5.292 | 5.207 | 5.207 | 15,464 | -0.06(-1.19%) |
Dec 18, 2007 | 5.167 | 5.286 | 5.167 | 5.269 | 1,458 | +0.01(+0.22%) |
Dec 17, 2007 | 5.275 | 5.292 | 5.212 | 5.258 | 5,451 | +0.02(+0.43%) |
Dec 14, 2007 | 5.264 | 5.292 | 5.235 | 5.235 | 12,301 | -0.06(-1.08%) |
Dec 13, 2007 | 5.224 | 5.292 | 5.224 | 5.292 | 1,061 | +0.00(+0.00%) |
Dec 12, 2007 | 5.315 | 5.321 | 5.258 | 5.292 | 43,933 | -0.02(-0.43%) |
Dec 11, 2007 | 5.292 | 5.321 | 5.292 | 5.315 | 25,657 | -0.01(-0.11%) |
Dec 10, 2007 | 5.292 | 5.326 | 5.292 | 5.321 | 7,205 | +0.01(+0.11%) |
Dec 07, 2007 | 5.343 | 5.343 | 5.292 | 5.315 | 6,677 | +0.01(+0.21%) |
Dec 06, 2007 | 5.298 | 5.321 | 5.298 | 5.304 | 21,878 | -0.01(-0.21%) |
Dec 05, 2007 | 5.400 | 5.406 | 5.298 | 5.315 | 17,868 | +0.05(+0.97%) |
Dec 04, 2007 | 5.349 | 5.360 | 5.264 | 5.264 | 21,017 | -0.07(-1.24%) |