Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.124 | 5.178 | 5.094 | 5.094 | 114,394 | -0.08(-1.47%) |
Feb 28, 2008 | 5.117 | 5.224 | 5.033 | 5.170 | 138,425 | +0.02(+0.30%) |
Feb 27, 2008 | 5.155 | 5.178 | 4.995 | 5.155 | 50,133 | -0.05(-0.88%) |
Feb 26, 2008 | 5.041 | 5.224 | 4.964 | 5.201 | 67,805 | +0.18(+3.49%) |
Feb 25, 2008 | 5.033 | 5.117 | 4.835 | 5.025 | 942,673 | -0.04(-0.75%) |
Feb 22, 2008 | 5.124 | 5.262 | 5.010 | 5.063 | 71,806 | -0.08(-1.48%) |
Feb 21, 2008 | 5.315 | 5.323 | 5.033 | 5.140 | 102,094 | -0.18(-3.44%) |
Feb 20, 2008 | 5.094 | 5.445 | 4.957 | 5.323 | 422,853 | +0.61(+12.94%) |
Feb 19, 2008 | 4.720 | 4.766 | 4.659 | 4.713 | 104,982 | +0.05(+1.15%) |
Feb 18, 2008 | 4.682 | 4.697 | 4.614 | 4.659 | 109,266 | +0.00(+0.00%) |
Feb 15, 2008 | 4.682 | 4.697 | 4.614 | 4.659 | 109,266 | -0.04(-0.81%) |
Feb 14, 2008 | 4.705 | 4.751 | 4.652 | 4.697 | 100,693 | +0.02(+0.49%) |
Feb 13, 2008 | 4.545 | 4.720 | 4.507 | 4.675 | 166,465 | +0.14(+3.20%) |
Feb 12, 2008 | 4.492 | 4.568 | 4.461 | 4.530 | 55,946 | +0.05(+1.02%) |
Feb 11, 2008 | 4.514 | 4.606 | 4.400 | 4.484 | 69,773 | -0.05(-1.01%) |
Feb 08, 2008 | 4.514 | 4.591 | 4.423 | 4.530 | 172,951 | +0.02(+0.51%) |
Feb 07, 2008 | 4.575 | 4.614 | 4.408 | 4.507 | 183,908 | -0.06(-1.34%) |
Feb 06, 2008 | 4.614 | 4.705 | 4.431 | 4.568 | 152,211 | -0.02(-0.50%) |
Feb 05, 2008 | 4.682 | 4.758 | 4.591 | 4.591 | 81,840 | -0.15(-3.22%) |
Feb 04, 2008 | 4.804 | 4.842 | 4.675 | 4.743 | 79,359 | -0.05(-0.96%) |
Feb 01, 2008 | 4.804 | 4.911 | 4.697 | 4.789 | 149,075 | +0.01(+0.16%) |
Jan 31, 2008 | 4.812 | 4.896 | 4.728 | 4.781 | 267,715 | -0.06(-1.26%) |
Jan 30, 2008 | 4.896 | 4.919 | 4.606 | 4.842 | 203,852 | -0.06(-1.24%) |
Jan 29, 2008 | 4.671 | 4.911 | 4.598 | 4.903 | 300,740 | +0.24(+5.07%) |
Jan 28, 2008 | 4.575 | 4.705 | 4.575 | 4.667 | 132,508 | -0.01(-0.16%) |
Jan 25, 2008 | 4.713 | 4.728 | 4.659 | 4.675 | 117,524 | -0.04(-0.81%) |
Jan 24, 2008 | 4.659 | 4.804 | 4.652 | 4.713 | 157,155 | -0.05(-0.96%) |
Jan 23, 2008 | 4.575 | 4.903 | 4.560 | 4.758 | 317,988 | +0.11(+2.30%) |
Jan 22, 2008 | 4.492 | 4.705 | 4.492 | 4.652 | 112,954 | -0.04(-0.81%) |
Jan 21, 2008 | 4.758 | 4.789 | 4.629 | 4.690 | 93,801 | +0.00(+0.00%) |
Jan 18, 2008 | 4.758 | 4.789 | 4.629 | 4.690 | 93,801 | -0.08(-1.76%) |
Jan 17, 2008 | 4.789 | 4.880 | 4.690 | 4.774 | 127,248 | -0.04(-0.79%) |
Jan 16, 2008 | 4.606 | 4.812 | 4.606 | 4.812 | 256,003 | +0.15(+3.27%) |
Jan 15, 2008 | 4.797 | 4.797 | 4.583 | 4.659 | 187,176 | -0.18(-3.63%) |
Jan 14, 2008 | 4.980 | 5.262 | 4.774 | 4.835 | 92,019 | -0.02(-0.31%) |
Jan 11, 2008 | 4.842 | 4.919 | 4.690 | 4.850 | 788,888 | -0.01(-0.16%) |
Jan 10, 2008 | 4.751 | 4.926 | 4.629 | 4.858 | 171,597 | +0.10(+2.08%) |
Jan 09, 2008 | 4.850 | 4.850 | 4.682 | 4.758 | 66,066 | -0.07(-1.42%) |
Jan 08, 2008 | 4.888 | 4.896 | 4.812 | 4.827 | 84,493 | -0.05(-1.09%) |
Jan 07, 2008 | 5.094 | 5.124 | 4.812 | 4.880 | 113,895 | -0.08(-1.69%) |
Jan 04, 2008 | 5.056 | 5.124 | 4.949 | 4.964 | 70,096 | -0.14(-2.84%) |
Jan 03, 2008 | 5.170 | 5.239 | 5.071 | 5.109 | 69,452 | -0.07(-1.33%) |
Jan 02, 2008 | 5.277 | 5.300 | 5.147 | 5.178 | 138,919 | -0.05(-1.02%) |
Jan 01, 2008 | 5.033 | 5.368 | 5.025 | 5.231 | 248,239 | +0.00(+0.00%) |
Dec 31, 2007 | 5.033 | 5.368 | 5.025 | 5.231 | 248,239 | +0.21(+4.10%) |
Dec 28, 2007 | 5.124 | 5.124 | 5.025 | 5.025 | 191,999 | -0.08(-1.49%) |
Dec 27, 2007 | 5.163 | 5.208 | 5.056 | 5.102 | 108,199 | -0.05(-1.04%) |
Dec 26, 2007 | 5.185 | 5.239 | 5.155 | 5.155 | 148,636 | -0.03(-0.59%) |
Dec 24, 2007 | 5.277 | 5.300 | 5.147 | 5.185 | 90,052 | -0.08(-1.59%) |
Dec 21, 2007 | 5.269 | 5.292 | 5.117 | 5.269 | 235,324 | +0.02(+0.29%) |
Dec 20, 2007 | 5.185 | 5.327 | 5.185 | 5.254 | 79,546 | +0.05(+1.03%) |
Dec 19, 2007 | 5.208 | 5.262 | 5.086 | 5.201 | 131,262 | -0.06(-1.16%) |
Dec 18, 2007 | 5.300 | 5.475 | 5.132 | 5.262 | 186,500 | -0.05(-0.86%) |
Dec 17, 2007 | 5.353 | 5.422 | 5.239 | 5.307 | 87,441 | -0.03(-0.57%) |
Dec 14, 2007 | 5.368 | 5.445 | 5.285 | 5.338 | 90,254 | -0.03(-0.57%) |
Dec 13, 2007 | 5.407 | 5.475 | 5.346 | 5.368 | 90,252 | -0.03(-0.57%) |
Dec 12, 2007 | 5.757 | 5.757 | 5.384 | 5.399 | 165,137 | -0.34(-5.98%) |
Dec 11, 2007 | 6.101 | 6.101 | 5.666 | 5.742 | 302,020 | -0.06(-1.05%) |
Dec 10, 2007 | 5.795 | 5.849 | 5.727 | 5.803 | 405,020 | +0.11(+2.01%) |
Dec 07, 2007 | 5.765 | 5.818 | 5.666 | 5.689 | 85,983 | -0.09(-1.58%) |
Dec 06, 2007 | 5.719 | 5.826 | 5.719 | 5.780 | 71,954 | +0.08(+1.34%) |
Dec 05, 2007 | 5.727 | 5.757 | 5.689 | 5.704 | 108,157 | +0.02(+0.40%) |
Dec 04, 2007 | 5.681 | 5.750 | 5.681 | 5.681 | 87,195 | +0.00(+0.00%) |