Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.936 | 4.956 | 4.806 | 4.815 | 269,745 | -0.12(-2.44%) |
Feb 28, 2008 | 4.976 | 4.999 | 4.930 | 4.936 | 114,859 | -0.04(-0.87%) |
Feb 27, 2008 | 4.922 | 5.002 | 4.922 | 4.979 | 199,089 | -0.00(-0.06%) |
Feb 26, 2008 | 5.042 | 5.114 | 4.976 | 4.982 | 277,403 | -0.02(-0.34%) |
Feb 25, 2008 | 4.942 | 5.014 | 4.926 | 4.999 | 122,516 | +0.07(+1.52%) |
Feb 22, 2008 | 4.950 | 4.950 | 4.878 | 4.924 | 134,559 | +0.00(+0.06%) |
Feb 21, 2008 | 4.970 | 4.970 | 4.890 | 4.922 | 129,478 | -0.01(-0.23%) |
Feb 20, 2008 | 4.807 | 4.942 | 4.804 | 4.933 | 200,830 | +0.10(+2.14%) |
Feb 19, 2008 | 4.858 | 4.887 | 4.815 | 4.830 | 136,439 | +0.00(+0.00%) |
Feb 18, 2008 | 4.847 | 4.870 | 4.804 | 4.830 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.847 | 4.870 | 4.804 | 4.830 | 183,253 | -0.06(-1.18%) |
Feb 14, 2008 | 5.080 | 5.080 | 4.887 | 4.887 | 270,093 | -0.18(-3.52%) |
Feb 13, 2008 | 5.057 | 5.103 | 5.057 | 5.065 | 117,644 | +0.03(+0.63%) |
Feb 12, 2008 | 5.057 | 5.128 | 5.034 | 5.034 | 195,957 | +0.02(+0.34%) |
Feb 11, 2008 | 4.996 | 5.051 | 4.976 | 5.016 | 147,577 | +0.02(+0.46%) |
Feb 08, 2008 | 4.996 | 5.045 | 4.979 | 4.993 | 118,232 | +0.02(+0.43%) |
Feb 07, 2008 | 4.945 | 5.014 | 4.943 | 4.972 | 152,275 | +0.02(+0.49%) |
Feb 06, 2008 | 5.022 | 5.036 | 4.942 | 4.947 | 140,963 | -0.08(-1.54%) |
Feb 05, 2008 | 5.071 | 5.085 | 5.019 | 5.025 | 214,244 | -0.09(-1.69%) |
Feb 04, 2008 | 5.140 | 5.149 | 5.103 | 5.111 | 280,187 | -0.01(-0.28%) |
Feb 01, 2008 | 5.085 | 5.137 | 5.045 | 5.126 | 307,336 | +0.07(+1.42%) |
Jan 31, 2008 | 4.956 | 5.057 | 4.901 | 5.054 | 249,530 | +0.09(+1.84%) |
Jan 30, 2008 | 4.924 | 5.042 | 4.887 | 4.962 | 362,677 | +0.08(+1.54%) |
Jan 29, 2008 | 4.858 | 4.910 | 4.858 | 4.887 | 180,468 | +0.04(+0.89%) |
Jan 28, 2008 | 4.810 | 4.847 | 4.766 | 4.844 | 247,818 | +0.04(+0.78%) |
Jan 25, 2008 | 4.850 | 4.870 | 4.784 | 4.807 | 200,134 | +0.00(+0.06%) |
Jan 24, 2008 | 4.720 | 4.804 | 4.720 | 4.804 | 265,569 | +0.11(+2.33%) |
Jan 23, 2008 | 4.565 | 4.709 | 4.453 | 4.695 | 392,645 | +0.10(+2.12%) |
Jan 22, 2008 | 4.669 | 4.764 | 4.568 | 4.597 | 427,914 | -0.36(-7.19%) |
Jan 21, 2008 | 4.910 | 4.956 | 4.876 | 4.953 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.910 | 4.956 | 4.876 | 4.953 | 223,182 | +0.01(+0.29%) |
Jan 17, 2008 | 5.071 | 5.082 | 4.927 | 4.939 | 301,071 | -0.13(-2.61%) |
Jan 16, 2008 | 5.114 | 5.169 | 5.057 | 5.071 | 288,541 | -0.09(-1.67%) |
Jan 15, 2008 | 5.157 | 5.169 | 5.088 | 5.157 | 166,187 | -0.05(-0.88%) |
Jan 14, 2008 | 5.166 | 5.203 | 5.143 | 5.203 | 160,455 | +0.06(+1.23%) |
Jan 11, 2008 | 5.226 | 5.226 | 5.117 | 5.140 | 195,609 | -0.04(-0.78%) |
Jan 10, 2008 | 5.126 | 5.215 | 5.077 | 5.180 | 257,563 | +0.06(+1.18%) |
Jan 09, 2008 | 5.082 | 5.120 | 5.039 | 5.120 | 241,901 | +0.01(+0.28%) |
Jan 08, 2008 | 5.065 | 5.140 | 5.065 | 5.105 | 625,114 | +0.04(+0.79%) |
Jan 07, 2008 | 5.068 | 5.082 | 4.970 | 5.065 | 253,039 | +0.05(+0.92%) |
Jan 04, 2008 | 5.080 | 5.080 | 4.988 | 5.019 | 248,514 | -0.11(-2.07%) |
Jan 03, 2008 | 5.068 | 5.137 | 5.037 | 5.126 | 207,095 | +0.09(+1.83%) |
Jan 02, 2008 | 5.019 | 5.080 | 5.019 | 5.034 | 194,217 | +0.03(+0.52%) |
Jan 01, 2008 | 5.002 | 5.039 | 4.985 | 5.008 | 502,684 | +0.00(+0.00%) |
Dec 31, 2007 | 5.002 | 5.039 | 4.985 | 5.008 | 502,684 | +0.01(+0.29%) |
Dec 28, 2007 | 5.071 | 5.123 | 4.993 | 4.993 | 659,137 | -0.03(-0.69%) |
Dec 27, 2007 | 5.011 | 5.082 | 5.011 | 5.028 | 572,195 | -0.01(-0.28%) |
Dec 26, 2007 | 4.996 | 5.100 | 4.996 | 5.042 | 476,145 | +0.05(+0.98%) |
Dec 24, 2007 | 4.904 | 5.011 | 4.904 | 4.993 | 261,044 | +0.10(+2.12%) |
Dec 21, 2007 | 4.818 | 4.910 | 4.818 | 4.890 | 689,533 | +0.09(+1.79%) |
Dec 20, 2007 | 4.933 | 4.939 | 4.792 | 4.804 | 743,454 | -0.04(-0.89%) |
Dec 19, 2007 | 4.853 | 4.893 | 4.844 | 4.847 | 486,934 | +0.00(+0.00%) |
Dec 18, 2007 | 4.858 | 4.899 | 4.804 | 4.847 | 454,913 | -0.01(-0.24%) |
Dec 17, 2007 | 4.901 | 4.933 | 4.853 | 4.858 | 458,045 | -0.06(-1.23%) |
Dec 14, 2007 | 4.976 | 5.025 | 4.919 | 4.919 | 333,440 | -0.11(-2.17%) |
Dec 13, 2007 | 5.037 | 5.048 | 4.988 | 5.028 | 296,546 | -0.01(-0.11%) |
Dec 12, 2007 | 5.123 | 5.166 | 4.976 | 5.034 | 639,036 | -0.02(-0.45%) |
Dec 11, 2007 | 5.103 | 5.186 | 5.057 | 5.057 | 436,118 | -0.09(-1.68%) |
Dec 10, 2007 | 5.103 | 5.166 | 5.103 | 5.143 | 272,878 | +0.04(+0.79%) |
Dec 07, 2007 | 5.085 | 5.243 | 5.077 | 5.103 | 330,370 | +0.02(+0.34%) |
Dec 06, 2007 | 4.993 | 5.123 | 4.993 | 5.085 | 490,763 | +0.09(+1.90%) |
Dec 05, 2007 | 4.970 | 5.022 | 4.957 | 4.991 | 324,043 | +0.06(+1.28%) |
Dec 04, 2007 | 4.924 | 4.976 | 4.887 | 4.927 | 334,832 | -0.02(-0.35%) |