Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.396 | 5.408 | 4.545 | 4.562 | 139,498 | -0.83(-15.37%) |
Feb 28, 2008 | 5.425 | 5.425 | 5.201 | 5.391 | 80,698 | -0.07(-1.31%) |
Feb 27, 2008 | 5.423 | 5.539 | 5.324 | 5.462 | 47,445 | +0.04(+0.73%) |
Feb 26, 2008 | 5.524 | 5.546 | 5.364 | 5.423 | 47,851 | -0.02(-0.41%) |
Feb 25, 2008 | 5.186 | 5.482 | 5.082 | 5.445 | 43,390 | +0.25(+4.79%) |
Feb 22, 2008 | 5.331 | 5.398 | 5.122 | 5.196 | 38,929 | -0.14(-2.59%) |
Feb 21, 2008 | 5.593 | 5.593 | 5.253 | 5.334 | 85,969 | -0.23(-4.12%) |
Feb 20, 2008 | 5.368 | 5.563 | 5.368 | 5.563 | 55,961 | +0.17(+3.11%) |
Feb 19, 2008 | 5.302 | 5.585 | 5.294 | 5.396 | 160,179 | +0.24(+4.64%) |
Feb 18, 2008 | 5.075 | 5.373 | 5.075 | 5.156 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.075 | 5.373 | 5.075 | 5.156 | 98,135 | +0.10(+1.90%) |
Feb 14, 2008 | 5.068 | 5.376 | 4.740 | 5.060 | 82,725 | -0.06(-1.20%) |
Feb 13, 2008 | 4.994 | 5.169 | 4.932 | 5.122 | 54,339 | +0.23(+4.69%) |
Feb 12, 2008 | 4.971 | 5.050 | 4.893 | 4.893 | 47,445 | -0.06(-1.29%) |
Feb 11, 2008 | 4.966 | 5.001 | 4.814 | 4.957 | 63,098 | +0.05(+0.95%) |
Feb 08, 2008 | 5.048 | 5.117 | 4.836 | 4.910 | 38,524 | -0.15(-2.97%) |
Feb 07, 2008 | 4.917 | 5.198 | 4.915 | 5.060 | 49,473 | +0.13(+2.65%) |
Feb 06, 2008 | 5.132 | 5.351 | 4.929 | 4.929 | 64,882 | -0.15(-2.96%) |
Feb 05, 2008 | 5.127 | 5.381 | 5.070 | 5.080 | 83,662 | -0.16(-3.10%) |
Feb 04, 2008 | 4.994 | 5.243 | 4.856 | 5.243 | 154,502 | +0.18(+3.51%) |
Feb 01, 2008 | 4.890 | 5.080 | 4.814 | 5.065 | 55,555 | +0.27(+5.55%) |
Jan 31, 2008 | 4.663 | 4.932 | 4.663 | 4.799 | 47,851 | +0.13(+2.69%) |
Jan 30, 2008 | 4.821 | 5.100 | 4.673 | 4.673 | 94,891 | -0.11(-2.27%) |
Jan 29, 2008 | 4.883 | 4.932 | 4.688 | 4.782 | 108,597 | +0.04(+0.81%) |
Jan 28, 2008 | 4.454 | 4.883 | 4.454 | 4.743 | 143,958 | +0.29(+6.50%) |
Jan 25, 2008 | 4.648 | 4.747 | 4.219 | 4.454 | 101,379 | -0.14(-3.06%) |
Jan 24, 2008 | 4.515 | 4.668 | 4.444 | 4.594 | 79,075 | +0.08(+1.75%) |
Jan 23, 2008 | 4.138 | 4.680 | 4.138 | 4.515 | 121,249 | +0.29(+6.76%) |
Jan 22, 2008 | 4.007 | 4.530 | 3.830 | 4.229 | 109,895 | +0.11(+2.69%) |
Jan 21, 2008 | 4.195 | 4.195 | 3.859 | 4.118 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.195 | 4.195 | 3.859 | 4.118 | 156,935 | -0.11(-2.57%) |
Jan 17, 2008 | 4.513 | 4.513 | 4.197 | 4.227 | 170,317 | -0.26(-5.88%) |
Jan 16, 2008 | 4.212 | 4.616 | 4.209 | 4.491 | 255,881 | +0.29(+6.80%) |
Jan 15, 2008 | 4.133 | 4.205 | 4.091 | 4.205 | 163,423 | +0.07(+1.79%) |
Jan 14, 2008 | 4.084 | 4.180 | 3.975 | 4.131 | 119,627 | +0.08(+1.89%) |
Jan 11, 2008 | 4.106 | 4.172 | 4.024 | 4.054 | 79,887 | +0.00(+0.00%) |
Jan 10, 2008 | 3.874 | 4.155 | 3.874 | 4.054 | 86,983 | +0.17(+4.45%) |
Jan 09, 2008 | 3.923 | 4.054 | 3.773 | 3.881 | 109,895 | -0.03(-0.88%) |
Jan 08, 2008 | 4.042 | 4.042 | 3.800 | 3.916 | 158,557 | -0.04(-1.00%) |
Jan 07, 2008 | 4.037 | 4.037 | 3.768 | 3.955 | 60,422 | +0.00(+0.12%) |
Jan 04, 2008 | 4.241 | 4.244 | 3.884 | 3.951 | 136,659 | -0.39(-8.93%) |
Jan 03, 2008 | 4.288 | 4.481 | 4.259 | 4.338 | 96,107 | +0.10(+2.45%) |
Jan 02, 2008 | 4.308 | 4.352 | 4.131 | 4.234 | 84,753 | -0.07(-1.60%) |
Jan 01, 2008 | 4.488 | 4.488 | 4.249 | 4.303 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.488 | 4.488 | 4.249 | 4.303 | 62,449 | -0.19(-4.17%) |
Dec 28, 2007 | 4.685 | 4.730 | 4.449 | 4.491 | 96,918 | -0.18(-3.85%) |
Dec 27, 2007 | 4.841 | 4.912 | 4.671 | 4.671 | 134,631 | -0.10(-2.12%) |
Dec 26, 2007 | 4.782 | 4.863 | 4.759 | 4.772 | 61,233 | -0.08(-1.68%) |
Dec 24, 2007 | 4.535 | 4.865 | 4.500 | 4.853 | 109,084 | +0.40(+8.91%) |
Dec 21, 2007 | 4.113 | 4.483 | 4.084 | 4.456 | 317,114 | +0.44(+10.86%) |
Dec 20, 2007 | 4.069 | 4.096 | 3.911 | 4.020 | 70,154 | -0.00(-0.12%) |
Dec 19, 2007 | 4.172 | 4.197 | 3.973 | 4.024 | 40,957 | -0.10(-2.51%) |
Dec 18, 2007 | 4.044 | 4.155 | 3.948 | 4.128 | 75,426 | +0.19(+4.89%) |
Dec 17, 2007 | 3.923 | 4.000 | 3.825 | 3.936 | 203,569 | +0.01(+0.31%) |
Dec 14, 2007 | 4.111 | 4.170 | 3.867 | 3.923 | 154,502 | -0.27(-6.41%) |
Dec 13, 2007 | 3.963 | 4.192 | 3.763 | 4.192 | 68,532 | +0.23(+5.79%) |
Dec 12, 2007 | 4.076 | 4.192 | 3.822 | 3.963 | 147,608 | -0.03(-0.80%) |
Dec 11, 2007 | 4.611 | 4.646 | 3.955 | 3.995 | 169,100 | -0.56(-12.39%) |
Dec 10, 2007 | 4.143 | 4.587 | 4.143 | 4.560 | 139,903 | +0.37(+8.96%) |
Dec 07, 2007 | 4.066 | 4.246 | 3.928 | 4.185 | 96,513 | +0.13(+3.29%) |
Dec 06, 2007 | 3.975 | 4.108 | 3.975 | 4.052 | 68,938 | +0.06(+1.61%) |
Dec 05, 2007 | 3.822 | 4.007 | 3.822 | 3.987 | 79,075 | +0.08(+2.02%) |
Dec 04, 2007 | 3.985 | 4.017 | 3.822 | 3.909 | 79,887 | -0.16(-3.94%) |