Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.483 | 4.510 | 4.165 | 4.194 | 15,862,186 | -0.34(-7.44%) |
Feb 28, 2008 | 4.493 | 4.584 | 4.370 | 4.531 | 12,834,212 | +0.07(+1.51%) |
Feb 27, 2008 | 4.416 | 4.611 | 4.283 | 4.464 | 7,420,979 | -0.00(-0.11%) |
Feb 26, 2008 | 4.079 | 4.563 | 4.072 | 4.469 | 13,834,811 | +0.37(+9.05%) |
Feb 25, 2008 | 4.033 | 4.139 | 4.007 | 4.098 | 7,121,864 | +0.07(+1.61%) |
Feb 22, 2008 | 4.016 | 4.076 | 3.982 | 4.033 | 8,380,926 | +0.03(+0.72%) |
Feb 21, 2008 | 4.170 | 4.185 | 3.987 | 4.004 | 9,960,281 | -0.13(-3.09%) |
Feb 20, 2008 | 3.937 | 4.144 | 3.915 | 4.132 | 9,370,436 | +0.09(+2.14%) |
Feb 19, 2008 | 4.269 | 4.269 | 3.913 | 4.045 | 14,310,218 | -0.17(-4.11%) |
Feb 18, 2008 | 4.226 | 4.312 | 4.199 | 4.218 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.226 | 4.312 | 4.199 | 4.218 | 7,516,898 | -0.05(-1.13%) |
Feb 14, 2008 | 4.288 | 4.336 | 4.214 | 4.267 | 8,158,762 | -0.00(-0.06%) |
Feb 13, 2008 | 4.332 | 4.339 | 4.216 | 4.269 | 5,079,313 | -0.03(-0.62%) |
Feb 12, 2008 | 4.281 | 4.399 | 4.255 | 4.295 | 8,492,457 | +0.05(+1.08%) |
Feb 11, 2008 | 4.293 | 4.293 | 4.137 | 4.250 | 9,549,050 | -0.03(-0.79%) |
Feb 08, 2008 | 4.180 | 4.332 | 4.117 | 4.283 | 11,156,858 | +0.10(+2.36%) |
Feb 07, 2008 | 4.214 | 4.279 | 4.100 | 4.185 | 17,538,314 | -0.08(-1.81%) |
Feb 06, 2008 | 4.577 | 4.608 | 4.242 | 4.262 | 14,478,660 | -0.29(-6.45%) |
Feb 05, 2008 | 4.575 | 4.775 | 4.539 | 4.556 | 12,080,481 | -0.12(-2.52%) |
Feb 04, 2008 | 4.861 | 4.931 | 4.608 | 4.673 | 11,165,264 | -0.19(-3.96%) |
Feb 01, 2008 | 4.799 | 4.909 | 4.719 | 4.866 | 11,703,564 | +0.10(+2.17%) |
Jan 31, 2008 | 4.746 | 4.888 | 4.560 | 4.763 | 19,703,474 | -0.05(-1.10%) |
Jan 30, 2008 | 4.820 | 4.946 | 4.746 | 4.816 | 9,148,081 | -0.00(-0.10%) |
Jan 29, 2008 | 4.849 | 4.861 | 4.664 | 4.820 | 12,615,898 | +0.01(+0.20%) |
Jan 28, 2008 | 4.618 | 4.816 | 4.503 | 4.811 | 15,230,859 | +0.24(+5.32%) |
Jan 25, 2008 | 5.403 | 5.403 | 4.493 | 4.568 | 73,939,464 | -1.43(-23.85%) |
Jan 24, 2008 | 5.964 | 6.342 | 5.964 | 5.998 | 10,338,619 | +0.07(+1.14%) |
Jan 23, 2008 | 5.528 | 6.246 | 5.437 | 5.930 | 18,661,256 | +0.26(+4.54%) |
Jan 22, 2008 | 5.107 | 5.812 | 4.936 | 5.673 | 10,423,262 | +0.34(+6.46%) |
Jan 21, 2008 | 5.434 | 5.434 | 5.234 | 5.328 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.434 | 5.434 | 5.234 | 5.328 | 7,942,288 | +0.02(+0.32%) |
Jan 17, 2008 | 5.384 | 5.439 | 5.225 | 5.312 | 6,161,776 | -0.04(-0.81%) |
Jan 16, 2008 | 5.297 | 5.511 | 5.112 | 5.355 | 8,207,600 | +0.03(+0.54%) |
Jan 15, 2008 | 5.384 | 5.444 | 5.271 | 5.326 | 8,777,809 | -0.15(-2.81%) |
Jan 14, 2008 | 5.362 | 5.557 | 5.333 | 5.480 | 5,358,281 | +0.16(+3.08%) |
Jan 11, 2008 | 5.391 | 5.432 | 5.275 | 5.316 | 6,039,543 | -0.11(-1.95%) |
Jan 10, 2008 | 5.283 | 5.569 | 5.196 | 5.422 | 10,895,296 | +0.09(+1.67%) |
Jan 09, 2008 | 5.468 | 5.499 | 5.169 | 5.333 | 15,968,434 | -0.18(-3.32%) |
Jan 08, 2008 | 5.610 | 5.798 | 5.473 | 5.516 | 12,307,828 | -0.08(-1.38%) |
Jan 07, 2008 | 5.504 | 5.622 | 5.379 | 5.593 | 10,481,490 | +0.12(+2.24%) |
Jan 04, 2008 | 5.779 | 5.791 | 5.194 | 5.470 | 21,874,820 | -0.34(-5.92%) |
Jan 03, 2008 | 6.272 | 6.320 | 5.815 | 5.815 | 16,172,814 | -0.43(-6.94%) |
Jan 02, 2008 | 6.255 | 6.342 | 6.125 | 6.248 | 10,072,875 | -0.00(-0.08%) |
Jan 01, 2008 | 6.366 | 6.434 | 6.229 | 6.253 | 5,875,914 | +0.00(+0.00%) |
Dec 31, 2007 | 6.366 | 6.434 | 6.229 | 6.253 | 5,875,914 | -0.17(-2.66%) |
Dec 28, 2007 | 6.477 | 6.544 | 6.369 | 6.424 | 5,832,583 | -0.01(-0.15%) |
Dec 27, 2007 | 6.670 | 6.715 | 6.414 | 6.434 | 6,834,544 | -0.30(-4.47%) |
Dec 26, 2007 | 6.525 | 6.780 | 6.503 | 6.735 | 5,032,461 | +0.09(+1.41%) |
Dec 24, 2007 | 6.730 | 6.730 | 6.503 | 6.641 | 2,888,255 | -0.09(-1.29%) |
Dec 21, 2007 | 6.585 | 6.759 | 6.576 | 6.727 | 7,732,471 | +0.24(+3.67%) |
Dec 20, 2007 | 6.489 | 6.559 | 6.383 | 6.489 | 3,894,049 | -0.01(-0.15%) |
Dec 19, 2007 | 6.597 | 6.706 | 6.405 | 6.499 | 6,589,961 | -0.08(-1.21%) |
Dec 18, 2007 | 6.667 | 6.684 | 6.287 | 6.578 | 11,178,986 | -0.02(-0.33%) |
Dec 17, 2007 | 6.605 | 6.819 | 6.561 | 6.600 | 6,090,104 | -0.06(-0.90%) |
Dec 14, 2007 | 6.954 | 7.009 | 6.626 | 6.660 | 9,164,179 | -0.37(-5.24%) |
Dec 13, 2007 | 7.336 | 7.336 | 6.590 | 7.028 | 19,509,772 | -0.36(-4.83%) |
Dec 12, 2007 | 7.592 | 7.662 | 7.300 | 7.385 | 7,664,981 | +0.03(+0.36%) |
Dec 11, 2007 | 7.724 | 7.724 | 7.336 | 7.358 | 7,658,751 | -0.34(-4.44%) |
Dec 10, 2007 | 7.488 | 7.700 | 7.474 | 7.700 | 6,050,366 | +0.21(+2.86%) |
Dec 07, 2007 | 7.524 | 7.568 | 7.406 | 7.486 | 4,633,336 | -0.03(-0.42%) |
Dec 06, 2007 | 7.151 | 7.551 | 7.139 | 7.517 | 5,382,835 | +0.34(+4.69%) |
Dec 05, 2007 | 7.240 | 7.344 | 7.139 | 7.180 | 4,502,094 | +0.03(+0.47%) |
Dec 04, 2007 | 7.308 | 7.308 | 7.091 | 7.146 | 4,993,856 | -0.11(-1.49%) |