Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.397 | 5.462 | 5.367 | 5.423 | 5,993,934 | -0.04(-0.75%) |
Feb 28, 2008 | 5.572 | 5.591 | 5.412 | 5.464 | 3,442,273 | -0.11(-2.04%) |
Feb 27, 2008 | 5.479 | 5.604 | 5.479 | 5.578 | 4,267,660 | +0.04(+0.77%) |
Feb 26, 2008 | 5.380 | 5.563 | 5.371 | 5.535 | 3,893,744 | +0.11(+2.10%) |
Feb 25, 2008 | 5.408 | 5.468 | 5.328 | 5.421 | 6,571,584 | -0.07(-1.29%) |
Feb 22, 2008 | 5.356 | 5.492 | 5.300 | 5.492 | 6,776,569 | +0.16(+3.04%) |
Feb 21, 2008 | 5.192 | 5.436 | 5.184 | 5.330 | 8,024,875 | +0.18(+3.44%) |
Feb 20, 2008 | 5.037 | 5.162 | 4.998 | 5.153 | 5,572,411 | +0.10(+2.03%) |
Feb 19, 2008 | 4.845 | 5.229 | 4.828 | 5.050 | 7,981,608 | +0.25(+5.12%) |
Feb 18, 2008 | 4.756 | 4.860 | 4.674 | 4.804 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.756 | 4.860 | 4.674 | 4.804 | 3,523,784 | +0.02(+0.43%) |
Feb 14, 2008 | 4.782 | 4.827 | 4.685 | 4.784 | 4,000,498 | +0.02(+0.35%) |
Feb 13, 2008 | 4.700 | 4.789 | 4.612 | 4.767 | 7,463,162 | +0.10(+2.07%) |
Feb 12, 2008 | 4.746 | 4.810 | 4.525 | 4.670 | 5,140,885 | -0.07(-1.57%) |
Feb 11, 2008 | 4.761 | 4.812 | 4.661 | 4.745 | 3,416,510 | -0.05(-1.01%) |
Feb 08, 2008 | 4.702 | 4.851 | 4.609 | 4.793 | 3,526,166 | +0.08(+1.66%) |
Feb 07, 2008 | 4.480 | 4.741 | 4.456 | 4.715 | 4,541,867 | +0.20(+4.42%) |
Feb 06, 2008 | 4.404 | 4.666 | 4.379 | 4.515 | 5,289,902 | +0.13(+2.89%) |
Feb 05, 2008 | 4.592 | 4.596 | 4.376 | 4.389 | 2,826,325 | -0.29(-6.18%) |
Feb 04, 2008 | 4.760 | 4.773 | 4.609 | 4.678 | 3,783,986 | -0.10(-1.99%) |
Feb 01, 2008 | 4.741 | 4.799 | 4.664 | 4.773 | 4,937,349 | +0.00(+0.00%) |
Jan 31, 2008 | 4.713 | 4.994 | 4.200 | 4.773 | 14,551,245 | +0.16(+3.43%) |
Jan 30, 2008 | 4.603 | 4.763 | 4.534 | 4.614 | 3,601,249 | -0.01(-0.20%) |
Jan 29, 2008 | 4.471 | 4.650 | 4.428 | 4.623 | 4,014,380 | +0.24(+5.40%) |
Jan 28, 2008 | 4.353 | 4.424 | 4.254 | 4.387 | 2,319,770 | +0.02(+0.38%) |
Jan 25, 2008 | 4.446 | 4.473 | 4.316 | 4.370 | 3,960,853 | -0.06(-1.39%) |
Jan 24, 2008 | 4.333 | 4.463 | 4.307 | 4.432 | 5,458,177 | +0.13(+2.94%) |
Jan 23, 2008 | 4.145 | 4.353 | 4.145 | 4.305 | 9,671,323 | +0.03(+0.79%) |
Jan 22, 2008 | 4.014 | 4.325 | 4.001 | 4.271 | 5,027,500 | +0.08(+1.91%) |
Jan 21, 2008 | 4.057 | 4.275 | 4.057 | 4.191 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.057 | 4.275 | 4.057 | 4.191 | 3,977,219 | +0.14(+3.50%) |
Jan 17, 2008 | 4.238 | 4.288 | 4.014 | 4.050 | 6,958,223 | -0.18(-4.23%) |
Jan 16, 2008 | 4.277 | 4.310 | 4.219 | 4.228 | 4,014,321 | -0.09(-2.03%) |
Jan 15, 2008 | 4.314 | 4.351 | 4.227 | 4.316 | 5,263,324 | -0.06(-1.45%) |
Jan 14, 2008 | 4.465 | 4.465 | 4.295 | 4.379 | 5,512,579 | -0.02(-0.42%) |
Jan 11, 2008 | 4.562 | 4.562 | 4.351 | 4.398 | 2,674,464 | -0.16(-3.44%) |
Jan 10, 2008 | 4.506 | 4.597 | 4.413 | 4.555 | 3,849,050 | +0.02(+0.53%) |
Jan 09, 2008 | 4.491 | 4.581 | 4.348 | 4.530 | 4,504,841 | +0.03(+0.75%) |
Jan 08, 2008 | 4.411 | 4.610 | 4.381 | 4.497 | 4,315,552 | +0.06(+1.43%) |
Jan 07, 2008 | 4.536 | 4.612 | 4.374 | 4.433 | 5,113,996 | -0.10(-2.22%) |
Jan 04, 2008 | 4.739 | 4.754 | 4.486 | 4.534 | 5,718,922 | -0.26(-5.40%) |
Jan 03, 2008 | 4.933 | 4.937 | 4.771 | 4.793 | 2,523,140 | -0.14(-2.87%) |
Jan 02, 2008 | 5.039 | 5.097 | 4.877 | 4.935 | 3,830,322 | -0.13(-2.54%) |
Jan 01, 2008 | 5.188 | 5.188 | 5.037 | 5.063 | 2,234,659 | +0.00(+0.00%) |
Dec 31, 2007 | 5.188 | 5.188 | 5.037 | 5.063 | 2,234,659 | -0.12(-2.41%) |
Dec 28, 2007 | 5.114 | 5.194 | 5.056 | 5.188 | 2,290,654 | +0.08(+1.64%) |
Dec 27, 2007 | 5.192 | 5.224 | 5.056 | 5.104 | 2,558,556 | -0.11(-2.18%) |
Dec 26, 2007 | 5.378 | 5.402 | 5.179 | 5.218 | 2,792,583 | -0.16(-2.95%) |
Dec 24, 2007 | 5.479 | 5.479 | 5.319 | 5.376 | 1,280,351 | -0.12(-2.24%) |
Dec 21, 2007 | 5.210 | 5.514 | 4.855 | 5.499 | 4,742,855 | +0.24(+4.50%) |
Dec 20, 2007 | 5.404 | 5.404 | 5.199 | 5.263 | 3,235,758 | -0.12(-2.28%) |
Dec 19, 2007 | 5.438 | 5.507 | 5.222 | 5.386 | 2,501,043 | -0.07(-1.37%) |
Dec 18, 2007 | 5.557 | 5.576 | 5.315 | 5.460 | 2,486,651 | -0.06(-1.15%) |
Dec 17, 2007 | 5.319 | 5.561 | 5.319 | 5.524 | 3,703,913 | +0.17(+3.17%) |
Dec 14, 2007 | 5.497 | 5.548 | 5.330 | 5.354 | 2,452,308 | -0.22(-3.98%) |
Dec 13, 2007 | 5.518 | 5.596 | 5.397 | 5.576 | 3,217,020 | +0.02(+0.37%) |
Dec 12, 2007 | 5.583 | 5.637 | 5.410 | 5.555 | 3,011,015 | +0.09(+1.57%) |
Dec 11, 2007 | 5.481 | 5.617 | 5.434 | 5.470 | 3,045,466 | -0.01(-0.17%) |
Dec 10, 2007 | 5.397 | 5.479 | 5.326 | 5.479 | 3,135,949 | +0.09(+1.59%) |
Dec 07, 2007 | 5.436 | 5.456 | 5.371 | 5.393 | 2,832,764 | -0.07(-1.23%) |
Dec 06, 2007 | 5.401 | 5.473 | 5.369 | 5.460 | 2,791,510 | +0.04(+0.76%) |
Dec 05, 2007 | 5.455 | 5.481 | 5.382 | 5.419 | 2,137,988 | +0.02(+0.41%) |
Dec 04, 2007 | 5.246 | 5.408 | 5.237 | 5.397 | 4,800,245 | +0.10(+1.79%) |