Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.898 | 4.918 | 4.769 | 4.779 | 271,810 | -0.12(-2.44%) |
Feb 28, 2008 | 4.938 | 4.961 | 4.893 | 4.898 | 115,738 | -0.04(-0.87%) |
Feb 27, 2008 | 4.884 | 4.964 | 4.884 | 4.941 | 200,613 | -0.00(-0.06%) |
Feb 26, 2008 | 5.004 | 5.075 | 4.938 | 4.944 | 279,526 | -0.02(-0.34%) |
Feb 25, 2008 | 4.904 | 4.975 | 4.888 | 4.961 | 123,454 | +0.07(+1.52%) |
Feb 22, 2008 | 4.913 | 4.913 | 4.841 | 4.887 | 135,589 | +0.00(+0.06%) |
Feb 21, 2008 | 4.933 | 4.933 | 4.853 | 4.884 | 130,468 | -0.01(-0.23%) |
Feb 20, 2008 | 4.770 | 4.904 | 4.767 | 4.896 | 202,367 | +0.10(+2.14%) |
Feb 19, 2008 | 4.821 | 4.850 | 4.779 | 4.793 | 137,483 | +0.00(+0.00%) |
Feb 18, 2008 | 4.810 | 4.833 | 4.767 | 4.793 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.810 | 4.833 | 4.767 | 4.793 | 184,655 | -0.06(-1.18%) |
Feb 14, 2008 | 5.041 | 5.041 | 4.850 | 4.850 | 272,160 | -0.18(-3.52%) |
Feb 13, 2008 | 5.018 | 5.064 | 5.018 | 5.027 | 118,544 | +0.03(+0.63%) |
Feb 12, 2008 | 5.018 | 5.089 | 4.995 | 4.995 | 197,456 | +0.02(+0.34%) |
Feb 11, 2008 | 4.958 | 5.013 | 4.938 | 4.978 | 148,706 | +0.02(+0.46%) |
Feb 08, 2008 | 4.958 | 5.007 | 4.941 | 4.955 | 119,137 | +0.02(+0.43%) |
Feb 07, 2008 | 4.907 | 4.976 | 4.906 | 4.934 | 153,441 | +0.02(+0.49%) |
Feb 06, 2008 | 4.984 | 4.998 | 4.904 | 4.910 | 142,042 | -0.08(-1.54%) |
Feb 05, 2008 | 5.032 | 5.047 | 4.981 | 4.987 | 215,883 | -0.09(-1.69%) |
Feb 04, 2008 | 5.101 | 5.109 | 5.064 | 5.072 | 282,331 | -0.01(-0.28%) |
Feb 01, 2008 | 5.047 | 5.098 | 5.007 | 5.087 | 309,688 | +0.07(+1.42%) |
Jan 31, 2008 | 4.918 | 5.018 | 4.864 | 5.015 | 251,440 | +0.09(+1.84%) |
Jan 30, 2008 | 4.887 | 5.004 | 4.850 | 4.925 | 365,453 | +0.07(+1.54%) |
Jan 29, 2008 | 4.821 | 4.873 | 4.821 | 4.850 | 181,849 | +0.04(+0.89%) |
Jan 28, 2008 | 4.773 | 4.810 | 4.730 | 4.807 | 249,714 | +0.04(+0.78%) |
Jan 25, 2008 | 4.813 | 4.833 | 4.747 | 4.770 | 201,665 | +0.00(+0.06%) |
Jan 24, 2008 | 4.685 | 4.767 | 4.685 | 4.767 | 267,601 | +0.11(+2.33%) |
Jan 23, 2008 | 4.531 | 4.673 | 4.419 | 4.659 | 395,650 | +0.10(+2.12%) |
Jan 22, 2008 | 4.633 | 4.727 | 4.534 | 4.562 | 431,189 | -0.35(-7.19%) |
Jan 21, 2008 | 4.873 | 4.918 | 4.839 | 4.916 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.873 | 4.918 | 4.839 | 4.916 | 224,890 | +0.01(+0.29%) |
Jan 17, 2008 | 5.032 | 5.044 | 4.890 | 4.901 | 303,375 | -0.13(-2.61%) |
Jan 16, 2008 | 5.075 | 5.129 | 5.018 | 5.032 | 290,749 | -0.09(-1.67%) |
Jan 15, 2008 | 5.118 | 5.129 | 5.050 | 5.118 | 167,459 | -0.05(-0.88%) |
Jan 14, 2008 | 5.127 | 5.164 | 5.104 | 5.164 | 161,683 | +0.06(+1.23%) |
Jan 11, 2008 | 5.186 | 5.186 | 5.078 | 5.101 | 197,106 | -0.04(-0.78%) |
Jan 10, 2008 | 5.087 | 5.175 | 5.038 | 5.141 | 259,534 | +0.06(+1.18%) |
Jan 09, 2008 | 5.044 | 5.081 | 5.001 | 5.081 | 243,752 | +0.01(+0.28%) |
Jan 08, 2008 | 5.027 | 5.101 | 5.027 | 5.067 | 629,898 | +0.04(+0.79%) |
Jan 07, 2008 | 5.030 | 5.044 | 4.933 | 5.027 | 254,975 | +0.05(+0.92%) |
Jan 04, 2008 | 5.041 | 5.041 | 4.950 | 4.981 | 250,416 | -0.11(-2.07%) |
Jan 03, 2008 | 5.030 | 5.098 | 4.998 | 5.087 | 208,680 | +0.09(+1.83%) |
Jan 02, 2008 | 4.981 | 5.041 | 4.981 | 4.995 | 195,703 | +0.03(+0.52%) |
Jan 01, 2008 | 4.964 | 5.001 | 4.947 | 4.970 | 506,531 | +0.00(+0.00%) |
Dec 31, 2007 | 4.964 | 5.001 | 4.947 | 4.970 | 506,531 | +0.01(+0.29%) |
Dec 28, 2007 | 5.032 | 5.084 | 4.955 | 4.955 | 664,181 | -0.03(-0.69%) |
Dec 27, 2007 | 4.973 | 5.044 | 4.973 | 4.990 | 576,574 | -0.01(-0.28%) |
Dec 26, 2007 | 4.958 | 5.061 | 4.958 | 5.004 | 479,788 | +0.05(+0.98%) |
Dec 24, 2007 | 4.867 | 4.973 | 4.867 | 4.955 | 263,042 | +0.10(+2.12%) |
Dec 21, 2007 | 4.782 | 4.873 | 4.782 | 4.853 | 694,809 | +0.09(+1.79%) |
Dec 20, 2007 | 4.896 | 4.901 | 4.756 | 4.767 | 749,143 | -0.04(-0.89%) |
Dec 19, 2007 | 4.816 | 4.856 | 4.807 | 4.810 | 490,661 | +0.00(+0.00%) |
Dec 18, 2007 | 4.821 | 4.861 | 4.767 | 4.810 | 458,394 | -0.01(-0.24%) |
Dec 17, 2007 | 4.864 | 4.896 | 4.816 | 4.821 | 461,551 | -0.06(-1.23%) |
Dec 14, 2007 | 4.938 | 4.987 | 4.881 | 4.881 | 335,992 | -0.11(-2.17%) |
Dec 13, 2007 | 4.998 | 5.010 | 4.950 | 4.990 | 298,815 | -0.01(-0.11%) |
Dec 12, 2007 | 5.084 | 5.127 | 4.938 | 4.995 | 643,927 | -0.02(-0.45%) |
Dec 11, 2007 | 5.064 | 5.147 | 5.018 | 5.018 | 439,455 | -0.09(-1.68%) |
Dec 10, 2007 | 5.064 | 5.127 | 5.064 | 5.104 | 274,966 | +0.04(+0.79%) |
Dec 07, 2007 | 5.047 | 5.204 | 5.038 | 5.064 | 332,899 | +0.02(+0.34%) |
Dec 06, 2007 | 4.955 | 5.084 | 4.955 | 5.047 | 494,519 | +0.09(+1.90%) |
Dec 05, 2007 | 4.933 | 4.984 | 4.919 | 4.953 | 326,522 | +0.06(+1.28%) |
Dec 04, 2007 | 4.887 | 4.938 | 4.850 | 4.890 | 337,395 | -0.02(-0.35%) |