Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.100 | 5.209 | 5.100 | 5.207 | 263,364 | +0.07(+1.32%) |
Feb 28, 2008 | 5.146 | 5.168 | 5.069 | 5.139 | 139,402 | -0.01(-0.22%) |
Feb 27, 2008 | 5.173 | 5.177 | 5.139 | 5.150 | 128,510 | +0.00(+0.00%) |
Feb 26, 2008 | 5.096 | 5.157 | 5.075 | 5.150 | 177,782 | +0.04(+0.84%) |
Feb 25, 2008 | 5.060 | 5.141 | 5.060 | 5.107 | 165,871 | +0.05(+0.94%) |
Feb 22, 2008 | 5.021 | 5.089 | 4.989 | 5.060 | 153,077 | +0.10(+1.92%) |
Feb 21, 2008 | 4.921 | 4.989 | 4.919 | 4.964 | 141,603 | +0.03(+0.69%) |
Feb 20, 2008 | 4.842 | 4.930 | 4.833 | 4.930 | 85,582 | +0.02(+0.42%) |
Feb 19, 2008 | 4.910 | 4.933 | 4.890 | 4.910 | 104,110 | +0.07(+1.40%) |
Feb 18, 2008 | 4.806 | 4.842 | 4.776 | 4.842 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.806 | 4.842 | 4.776 | 4.842 | 86,905 | +0.01(+0.14%) |
Feb 14, 2008 | 5.005 | 5.009 | 4.822 | 4.835 | 144,696 | -0.19(-3.79%) |
Feb 13, 2008 | 5.084 | 5.087 | 5.012 | 5.026 | 55,143 | -0.04(-0.81%) |
Feb 12, 2008 | 5.134 | 5.138 | 5.050 | 5.066 | 116,462 | -0.03(-0.67%) |
Feb 11, 2008 | 5.164 | 5.164 | 5.055 | 5.100 | 91,758 | -0.04(-0.79%) |
Feb 08, 2008 | 5.100 | 5.157 | 5.066 | 5.141 | 109,977 | +0.02(+0.35%) |
Feb 07, 2008 | 5.137 | 5.177 | 5.091 | 5.123 | 88,229 | -0.07(-1.44%) |
Feb 06, 2008 | 5.184 | 5.214 | 5.175 | 5.198 | 135,432 | +0.02(+0.31%) |
Feb 05, 2008 | 5.196 | 5.261 | 5.175 | 5.182 | 153,077 | -0.05(-0.91%) |
Feb 04, 2008 | 5.196 | 5.235 | 5.157 | 5.230 | 232,484 | +0.04(+0.79%) |
Feb 01, 2008 | 5.162 | 5.189 | 5.121 | 5.189 | 140,059 | +0.03(+0.66%) |
Jan 31, 2008 | 4.962 | 5.175 | 4.919 | 5.155 | 279,246 | +0.15(+3.04%) |
Jan 30, 2008 | 5.005 | 5.023 | 4.933 | 5.003 | 163,224 | +0.02(+0.50%) |
Jan 29, 2008 | 5.005 | 5.005 | 4.903 | 4.978 | 257,188 | +0.04(+0.78%) |
Jan 28, 2008 | 4.851 | 4.980 | 4.835 | 4.939 | 132,785 | +0.07(+1.54%) |
Jan 25, 2008 | 4.874 | 4.919 | 4.749 | 4.865 | 235,726 | +0.06(+1.23%) |
Jan 24, 2008 | 4.604 | 4.806 | 4.604 | 4.806 | 176,723 | +0.20(+4.38%) |
Jan 23, 2008 | 4.624 | 4.640 | 4.477 | 4.604 | 388,540 | -0.09(-1.84%) |
Jan 22, 2008 | 4.534 | 4.695 | 4.377 | 4.690 | 300,090 | -0.04(-0.86%) |
Jan 21, 2008 | 4.844 | 4.844 | 4.665 | 4.731 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.844 | 4.844 | 4.665 | 4.731 | 269,981 | -0.08(-1.65%) |
Jan 17, 2008 | 5.003 | 5.010 | 4.783 | 4.810 | 216,603 | -0.15(-2.97%) |
Jan 16, 2008 | 5.060 | 5.060 | 4.946 | 4.958 | 170,723 | -0.11(-2.10%) |
Jan 15, 2008 | 5.107 | 5.109 | 5.044 | 5.064 | 347,787 | -0.08(-1.50%) |
Jan 14, 2008 | 5.078 | 5.143 | 5.030 | 5.141 | 209,985 | +0.11(+2.25%) |
Jan 11, 2008 | 5.014 | 5.100 | 4.998 | 5.028 | 212,994 | -0.02(-0.31%) |
Jan 10, 2008 | 5.291 | 5.291 | 4.960 | 5.044 | 133,667 | -0.04(-0.71%) |
Jan 09, 2008 | 5.050 | 5.080 | 5.001 | 5.080 | 104,767 | +0.02(+0.40%) |
Jan 08, 2008 | 5.146 | 5.180 | 5.057 | 5.060 | 189,790 | -0.04(-0.80%) |
Jan 07, 2008 | 5.112 | 5.139 | 5.050 | 5.100 | 123,521 | -0.01(-0.22%) |
Jan 04, 2008 | 5.112 | 5.114 | 5.053 | 5.112 | 114,146 | -0.03(-0.62%) |
Jan 03, 2008 | 5.066 | 5.145 | 5.044 | 5.143 | 384,680 | +0.10(+1.98%) |
Jan 02, 2008 | 4.998 | 5.066 | 4.987 | 5.044 | 205,574 | +0.04(+0.72%) |
Jan 01, 2008 | 4.998 | 5.007 | 4.919 | 5.007 | 360,902 | +0.00(+0.00%) |
Dec 31, 2007 | 4.998 | 5.007 | 4.919 | 5.007 | 358,696 | -0.01(-0.27%) |
Dec 28, 2007 | 5.010 | 5.041 | 4.971 | 5.021 | 258,953 | +0.00(+0.00%) |
Dec 27, 2007 | 5.055 | 5.055 | 4.976 | 5.021 | 325,125 | -0.17(-3.23%) |
Dec 26, 2007 | 5.137 | 5.189 | 5.116 | 5.189 | 333,065 | +0.05(+1.06%) |
Dec 24, 2007 | 5.057 | 5.155 | 5.055 | 5.134 | 356,446 | +0.12(+2.40%) |
Dec 21, 2007 | 5.032 | 5.037 | 4.899 | 5.014 | 467,174 | +0.01(+0.23%) |
Dec 20, 2007 | 5.089 | 5.089 | 4.967 | 5.003 | 288,099 | -0.06(-1.25%) |
Dec 19, 2007 | 5.112 | 5.112 | 5.016 | 5.066 | 183,958 | -0.01(-0.22%) |
Dec 18, 2007 | 5.134 | 5.134 | 5.035 | 5.078 | 172,929 | +0.01(+0.22%) |
Dec 17, 2007 | 5.175 | 5.175 | 5.037 | 5.066 | 369,239 | -0.07(-1.41%) |
Dec 14, 2007 | 5.209 | 5.209 | 5.109 | 5.139 | 281,451 | -0.07(-1.35%) |
Dec 13, 2007 | 5.168 | 5.214 | 5.152 | 5.209 | 315,861 | -0.04(-0.73%) |
Dec 12, 2007 | 5.327 | 5.327 | 5.232 | 5.248 | 232,925 | +0.02(+0.43%) |
Dec 11, 2007 | 5.293 | 5.293 | 5.211 | 5.225 | 465,410 | -0.08(-1.45%) |
Dec 10, 2007 | 5.270 | 5.302 | 5.236 | 5.302 | 160,136 | +0.07(+1.34%) |
Dec 07, 2007 | 5.264 | 5.270 | 5.227 | 5.232 | 134,108 | -0.02(-0.47%) |
Dec 06, 2007 | 5.200 | 5.257 | 5.200 | 5.257 | 155,724 | +0.03(+0.65%) |
Dec 05, 2007 | 5.186 | 5.232 | 5.186 | 5.223 | 119,991 | +0.07(+1.36%) |
Dec 04, 2007 | 5.200 | 5.200 | 5.132 | 5.152 | 255,865 | -0.03(-0.66%) |