Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.947 | 4.954 | 4.906 | 4.915 | 537,187 | -0.05(-0.93%) |
Feb 28, 2008 | 4.957 | 5.005 | 4.923 | 4.961 | 297,455 | -0.03(-0.61%) |
Feb 27, 2008 | 4.995 | 5.046 | 4.957 | 4.991 | 491,538 | -0.03(-0.68%) |
Feb 26, 2008 | 4.947 | 5.046 | 4.931 | 5.026 | 485,203 | +0.08(+1.64%) |
Feb 25, 2008 | 4.805 | 4.964 | 4.798 | 4.944 | 645,125 | +0.13(+2.67%) |
Feb 22, 2008 | 4.740 | 4.816 | 4.740 | 4.816 | 601,193 | +0.08(+1.60%) |
Feb 21, 2008 | 4.676 | 4.747 | 4.676 | 4.740 | 427,482 | +0.03(+0.58%) |
Feb 20, 2008 | 4.618 | 4.737 | 4.618 | 4.713 | 608,653 | -0.03(-0.57%) |
Feb 19, 2008 | 4.618 | 4.764 | 4.604 | 4.740 | 637,114 | +0.06(+1.38%) |
Feb 18, 2008 | 4.584 | 4.706 | 4.570 | 4.676 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.584 | 4.706 | 4.570 | 4.676 | 807,094 | -0.01(-0.29%) |
Feb 14, 2008 | 4.771 | 4.771 | 4.662 | 4.689 | 1,036,023 | -0.13(-2.61%) |
Feb 13, 2008 | 4.845 | 4.889 | 4.815 | 4.815 | 648,806 | -0.12(-2.48%) |
Feb 12, 2008 | 4.822 | 4.947 | 4.822 | 4.937 | 721,430 | +0.00(+0.00%) |
Feb 11, 2008 | 4.974 | 5.039 | 4.896 | 4.937 | 1,138,987 | -0.17(-3.39%) |
Feb 08, 2008 | 5.097 | 5.131 | 5.097 | 5.110 | 290,422 | -0.02(-0.33%) |
Feb 07, 2008 | 5.144 | 5.144 | 5.103 | 5.127 | 270,360 | -0.02(-0.46%) |
Feb 06, 2008 | 5.215 | 5.243 | 5.144 | 5.151 | 376,575 | -0.07(-1.43%) |
Feb 05, 2008 | 5.297 | 5.327 | 5.209 | 5.226 | 209,158 | -0.11(-2.04%) |
Feb 04, 2008 | 5.406 | 5.406 | 5.304 | 5.334 | 214,698 | -0.07(-1.26%) |
Feb 01, 2008 | 5.372 | 5.402 | 5.361 | 5.402 | 167,558 | -0.00(-0.06%) |
Jan 31, 2008 | 5.331 | 5.409 | 5.300 | 5.406 | 216,435 | +0.14(+2.71%) |
Jan 30, 2008 | 5.423 | 5.450 | 5.263 | 5.263 | 356,033 | -0.16(-3.00%) |
Jan 29, 2008 | 5.446 | 5.453 | 5.385 | 5.426 | 243,156 | +0.03(+0.51%) |
Jan 28, 2008 | 5.412 | 5.412 | 5.372 | 5.399 | 179,945 | -0.01(-0.19%) |
Jan 25, 2008 | 5.457 | 5.457 | 5.348 | 5.409 | 263,634 | +0.03(+0.57%) |
Jan 24, 2008 | 5.294 | 5.395 | 5.290 | 5.378 | 153,993 | +0.07(+1.28%) |
Jan 23, 2008 | 5.348 | 5.348 | 5.263 | 5.311 | 311,857 | -0.05(-1.02%) |
Jan 22, 2008 | 5.263 | 5.433 | 5.175 | 5.365 | 370,941 | -0.07(-1.25%) |
Jan 21, 2008 | 5.473 | 5.518 | 5.399 | 5.433 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.473 | 5.518 | 5.399 | 5.433 | 189,959 | -0.06(-1.17%) |
Jan 17, 2008 | 5.603 | 5.607 | 5.484 | 5.497 | 209,470 | -0.11(-1.94%) |
Jan 16, 2008 | 5.606 | 5.640 | 5.589 | 5.606 | 215,876 | -0.01(-0.24%) |
Jan 15, 2008 | 5.569 | 5.623 | 5.569 | 5.619 | 158,667 | +0.01(+0.24%) |
Jan 14, 2008 | 5.619 | 5.643 | 5.586 | 5.606 | 202,917 | +0.01(+0.12%) |
Jan 11, 2008 | 5.575 | 5.623 | 5.562 | 5.599 | 186,822 | +0.04(+0.73%) |
Jan 10, 2008 | 5.524 | 5.650 | 5.524 | 5.558 | 139,303 | +0.04(+0.74%) |
Jan 09, 2008 | 5.521 | 5.521 | 5.484 | 5.518 | 171,110 | +0.01(+0.25%) |
Jan 08, 2008 | 5.521 | 5.524 | 5.490 | 5.504 | 431,458 | +0.02(+0.37%) |
Jan 07, 2008 | 5.511 | 5.552 | 5.477 | 5.484 | 183,597 | -0.01(-0.25%) |
Jan 04, 2008 | 5.518 | 5.535 | 5.470 | 5.497 | 173,466 | -0.04(-0.67%) |
Jan 03, 2008 | 5.416 | 5.613 | 5.416 | 5.535 | 359,302 | +0.12(+2.19%) |
Jan 02, 2008 | 5.389 | 5.433 | 5.385 | 5.416 | 389,069 | +0.04(+0.76%) |
Jan 01, 2008 | 5.324 | 5.389 | 5.321 | 5.375 | 1,238,107 | +0.00(+0.00%) |
Dec 31, 2007 | 5.324 | 5.389 | 5.321 | 5.375 | 1,238,107 | +0.06(+1.21%) |
Dec 28, 2007 | 5.355 | 5.382 | 5.300 | 5.311 | 841,328 | -0.04(-0.76%) |
Dec 27, 2007 | 5.372 | 5.433 | 5.334 | 5.351 | 597,561 | -0.10(-1.87%) |
Dec 26, 2007 | 5.436 | 5.463 | 5.416 | 5.453 | 413,198 | +0.02(+0.31%) |
Dec 24, 2007 | 5.392 | 5.436 | 5.385 | 5.436 | 434,992 | +0.05(+0.88%) |
Dec 21, 2007 | 5.385 | 5.433 | 5.378 | 5.389 | 628,485 | +0.00(+0.06%) |
Dec 20, 2007 | 5.416 | 5.429 | 5.372 | 5.385 | 425,862 | +0.01(+0.13%) |
Dec 19, 2007 | 5.402 | 5.450 | 5.378 | 5.378 | 357,241 | -0.05(-1.00%) |
Dec 18, 2007 | 5.521 | 5.521 | 5.399 | 5.433 | 455,313 | -0.02(-0.37%) |
Dec 17, 2007 | 5.453 | 5.463 | 5.423 | 5.453 | 592,849 | +0.02(+0.31%) |
Dec 14, 2007 | 5.382 | 5.463 | 5.372 | 5.436 | 536,892 | +0.04(+0.76%) |
Dec 13, 2007 | 5.389 | 5.402 | 5.382 | 5.395 | 376,090 | -0.02(-0.31%) |
Dec 12, 2007 | 5.395 | 5.463 | 5.389 | 5.412 | 404,952 | +0.02(+0.38%) |
Dec 11, 2007 | 5.480 | 5.480 | 5.392 | 5.392 | 414,081 | -0.07(-1.24%) |
Dec 10, 2007 | 5.467 | 5.541 | 5.446 | 5.460 | 522,167 | -0.15(-2.60%) |
Dec 07, 2007 | 5.592 | 5.636 | 5.592 | 5.606 | 356,357 | -0.01(-0.24%) |
Dec 06, 2007 | 5.603 | 5.633 | 5.572 | 5.619 | 337,214 | +0.02(+0.30%) |
Dec 05, 2007 | 5.633 | 5.664 | 5.603 | 5.603 | 223,239 | -0.04(-0.66%) |
Dec 04, 2007 | 5.596 | 5.704 | 5.596 | 5.640 | 177,592 | -0.04(-0.78%) |