Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.521 | 5.562 | 5.366 | 5.426 | 1,967,871 | -0.09(-1.54%) |
Feb 28, 2008 | 5.436 | 5.515 | 5.388 | 5.511 | 1,994,417 | -0.00(-0.06%) |
Feb 27, 2008 | 5.559 | 5.615 | 5.486 | 5.515 | 2,559,177 | -0.10(-1.80%) |
Feb 26, 2008 | 5.710 | 5.710 | 5.464 | 5.615 | 2,867,542 | -0.07(-1.27%) |
Feb 25, 2008 | 5.801 | 5.867 | 5.596 | 5.688 | 2,938,078 | -0.10(-1.74%) |
Feb 22, 2008 | 5.678 | 5.789 | 5.669 | 5.789 | 2,675,565 | +0.08(+1.44%) |
Feb 21, 2008 | 5.760 | 5.849 | 5.694 | 5.707 | 2,814,891 | -0.05(-0.93%) |
Feb 20, 2008 | 5.619 | 5.773 | 5.578 | 5.760 | 3,084,414 | +0.17(+3.04%) |
Feb 19, 2008 | 5.590 | 5.625 | 5.409 | 5.590 | 2,039,753 | +0.06(+1.03%) |
Feb 18, 2008 | 5.666 | 5.666 | 5.429 | 5.533 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.666 | 5.666 | 5.429 | 5.533 | 1,669,087 | -0.09(-1.68%) |
Feb 14, 2008 | 5.581 | 5.641 | 5.281 | 5.628 | 4,254,959 | +0.09(+1.53%) |
Feb 13, 2008 | 5.578 | 5.656 | 5.455 | 5.543 | 1,230,236 | -0.05(-0.90%) |
Feb 12, 2008 | 5.546 | 5.694 | 5.420 | 5.593 | 3,044,257 | +0.14(+2.66%) |
Feb 11, 2008 | 5.486 | 5.603 | 5.404 | 5.448 | 3,457,051 | -0.02(-0.40%) |
Feb 08, 2008 | 5.108 | 5.515 | 5.058 | 5.470 | 7,085,911 | +0.48(+9.60%) |
Feb 07, 2008 | 4.950 | 5.054 | 4.900 | 4.991 | 2,151,207 | +0.01(+0.25%) |
Feb 06, 2008 | 5.061 | 5.073 | 4.922 | 4.979 | 1,846,494 | -0.08(-1.62%) |
Feb 05, 2008 | 4.919 | 5.064 | 4.897 | 5.061 | 2,081,696 | +0.07(+1.39%) |
Feb 04, 2008 | 5.080 | 5.080 | 4.932 | 4.991 | 2,088,938 | -0.04(-0.75%) |
Feb 01, 2008 | 4.821 | 5.051 | 4.761 | 5.029 | 4,397,265 | +0.30(+6.40%) |
Jan 31, 2008 | 4.620 | 4.862 | 4.468 | 4.727 | 4,752,057 | +0.03(+0.74%) |
Jan 30, 2008 | 4.676 | 4.850 | 4.512 | 4.692 | 9,194,499 | +0.05(+1.02%) |
Jan 29, 2008 | 4.932 | 4.932 | 4.620 | 4.645 | 16,138,022 | -0.35(-7.00%) |
Jan 28, 2008 | 4.824 | 5.064 | 4.799 | 4.994 | 2,298,473 | +0.08(+1.60%) |
Jan 25, 2008 | 5.187 | 5.323 | 4.739 | 4.916 | 3,373,285 | -0.18(-3.58%) |
Jan 24, 2008 | 5.193 | 5.247 | 5.095 | 5.099 | 4,586,455 | +0.00(+0.00%) |
Jan 23, 2008 | 5.007 | 5.297 | 4.947 | 5.099 | 2,436,051 | +0.18(+3.59%) |
Jan 22, 2008 | 4.572 | 5.121 | 4.572 | 4.922 | 2,842,964 | +0.20(+4.20%) |
Jan 21, 2008 | 4.818 | 4.881 | 4.588 | 4.724 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.818 | 4.881 | 4.588 | 4.724 | 1,487,068 | -0.06(-1.19%) |
Jan 17, 2008 | 4.702 | 4.891 | 4.651 | 4.780 | 1,996,042 | +0.05(+1.07%) |
Jan 16, 2008 | 4.651 | 4.802 | 4.541 | 4.730 | 2,570,972 | +0.05(+1.01%) |
Jan 15, 2008 | 4.535 | 4.739 | 4.478 | 4.683 | 1,630,961 | +0.15(+3.27%) |
Jan 14, 2008 | 4.415 | 4.538 | 4.333 | 4.535 | 780,917 | +0.21(+4.88%) |
Jan 11, 2008 | 4.336 | 4.386 | 4.254 | 4.323 | 712,587 | -0.03(-0.58%) |
Jan 10, 2008 | 4.257 | 4.443 | 4.254 | 4.349 | 1,503,818 | +0.09(+2.22%) |
Jan 09, 2008 | 4.219 | 4.503 | 4.191 | 4.254 | 1,746,049 | +0.02(+0.37%) |
Jan 08, 2008 | 4.210 | 4.475 | 4.182 | 4.238 | 3,647,856 | +0.08(+1.89%) |
Jan 07, 2008 | 4.160 | 4.254 | 4.137 | 4.160 | 1,189,591 | -0.00(-0.08%) |
Jan 04, 2008 | 4.097 | 4.267 | 4.097 | 4.163 | 2,927,551 | +0.03(+0.84%) |
Jan 03, 2008 | 4.169 | 4.188 | 4.125 | 4.128 | 1,058,021 | -0.06(-1.36%) |
Jan 02, 2008 | 4.156 | 4.185 | 4.128 | 4.185 | 1,347,120 | +0.03(+0.68%) |
Jan 01, 2008 | 4.112 | 4.175 | 4.078 | 4.156 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.112 | 4.175 | 4.078 | 4.156 | 1,007,500 | +0.05(+1.15%) |
Dec 28, 2007 | 4.156 | 4.159 | 4.043 | 4.109 | 656,725 | -0.00(-0.08%) |
Dec 27, 2007 | 4.282 | 4.282 | 4.100 | 4.112 | 987,253 | -0.20(-4.54%) |
Dec 26, 2007 | 4.301 | 4.361 | 4.301 | 4.308 | 500,132 | -0.00(-0.07%) |
Dec 24, 2007 | 4.352 | 4.361 | 4.298 | 4.311 | 512,642 | +0.00(+0.00%) |
Dec 21, 2007 | 4.304 | 4.349 | 4.289 | 4.311 | 2,212,832 | +0.06(+1.41%) |
Dec 20, 2007 | 4.317 | 4.333 | 4.194 | 4.251 | 1,384,487 | -0.06(-1.32%) |
Dec 19, 2007 | 4.279 | 4.317 | 4.207 | 4.308 | 2,534,617 | +0.04(+0.96%) |
Dec 18, 2007 | 4.166 | 4.286 | 4.160 | 4.267 | 1,200,825 | +0.14(+3.44%) |
Dec 17, 2007 | 4.248 | 4.273 | 4.122 | 4.125 | 1,020,339 | -0.07(-1.58%) |
Dec 14, 2007 | 4.097 | 4.279 | 4.021 | 4.191 | 3,694,823 | +0.22(+5.56%) |
Dec 13, 2007 | 3.948 | 4.018 | 3.844 | 3.970 | 1,104,670 | +0.02(+0.40%) |
Dec 12, 2007 | 3.942 | 4.046 | 3.898 | 3.955 | 1,088,851 | +0.03(+0.72%) |
Dec 11, 2007 | 3.999 | 4.002 | 3.914 | 3.926 | 2,194,743 | -0.04(-1.11%) |
Dec 10, 2007 | 3.955 | 3.977 | 3.816 | 3.970 | 1,144,820 | +0.08(+2.02%) |
Dec 07, 2007 | 3.999 | 3.999 | 3.860 | 3.892 | 827,630 | -0.06(-1.44%) |
Dec 06, 2007 | 3.797 | 3.964 | 3.797 | 3.948 | 1,531,814 | +0.12(+3.04%) |
Dec 05, 2007 | 3.819 | 3.873 | 3.781 | 3.832 | 651,206 | -0.02(-0.41%) |
Dec 04, 2007 | 3.863 | 3.904 | 3.819 | 3.848 | 500,767 | -0.05(-1.37%) |