Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.413 | 5.443 | 5.335 | 5.402 | 418,471 | -0.03(-0.54%) |
Feb 28, 2008 | 5.398 | 5.457 | 5.398 | 5.431 | 285,787 | -0.01(-0.14%) |
Feb 27, 2008 | 5.465 | 5.513 | 5.409 | 5.439 | 488,576 | -0.06(-1.02%) |
Feb 26, 2008 | 5.354 | 5.502 | 5.321 | 5.495 | 917,569 | +0.12(+2.21%) |
Feb 25, 2008 | 5.225 | 5.391 | 5.225 | 5.376 | 989,564 | +0.16(+3.12%) |
Feb 22, 2008 | 5.151 | 5.239 | 5.144 | 5.214 | 507,585 | +0.08(+1.58%) |
Feb 21, 2008 | 5.062 | 5.191 | 5.059 | 5.132 | 918,923 | +0.04(+0.87%) |
Feb 20, 2008 | 5.121 | 5.125 | 5.047 | 5.088 | 930,905 | -0.05(-0.93%) |
Feb 19, 2008 | 4.985 | 5.162 | 4.955 | 5.136 | 1,309,879 | +0.16(+3.11%) |
Feb 18, 2008 | 4.885 | 4.988 | 4.885 | 4.981 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.885 | 4.988 | 4.885 | 4.981 | 965,576 | -0.01(-0.15%) |
Feb 14, 2008 | 5.095 | 5.095 | 4.948 | 4.988 | 1,160,322 | -0.10(-1.96%) |
Feb 13, 2008 | 5.177 | 5.217 | 5.066 | 5.088 | 1,086,778 | -0.13(-2.55%) |
Feb 12, 2008 | 5.169 | 5.239 | 5.147 | 5.221 | 944,866 | +0.05(+0.93%) |
Feb 11, 2008 | 5.265 | 5.280 | 5.157 | 5.173 | 1,199,066 | -0.20(-3.65%) |
Feb 08, 2008 | 5.350 | 5.402 | 5.325 | 5.369 | 497,721 | +0.01(+0.15%) |
Feb 07, 2008 | 5.443 | 5.443 | 5.350 | 5.361 | 538,224 | -0.05(-0.83%) |
Feb 06, 2008 | 5.483 | 5.502 | 5.406 | 5.406 | 581,199 | -0.07(-1.35%) |
Feb 05, 2008 | 5.550 | 5.564 | 5.476 | 5.479 | 345,610 | -0.11(-2.05%) |
Feb 04, 2008 | 5.635 | 5.635 | 5.568 | 5.594 | 440,633 | -0.05(-0.86%) |
Feb 01, 2008 | 5.646 | 5.653 | 5.609 | 5.642 | 492,096 | -0.00(-0.06%) |
Jan 31, 2008 | 5.594 | 5.649 | 5.572 | 5.646 | 377,156 | +0.05(+0.92%) |
Jan 30, 2008 | 5.701 | 5.712 | 5.583 | 5.594 | 607,727 | -0.09(-1.62%) |
Jan 29, 2008 | 5.742 | 5.742 | 5.683 | 5.686 | 311,702 | -0.01(-0.13%) |
Jan 28, 2008 | 5.668 | 5.701 | 5.664 | 5.694 | 261,767 | +0.01(+0.13%) |
Jan 25, 2008 | 5.675 | 5.793 | 5.671 | 5.686 | 471,784 | +0.00(+0.06%) |
Jan 24, 2008 | 5.671 | 5.731 | 5.668 | 5.683 | 573,264 | +0.01(+0.13%) |
Jan 23, 2008 | 5.771 | 5.771 | 5.575 | 5.675 | 525,785 | -0.07(-1.21%) |
Jan 22, 2008 | 5.649 | 5.808 | 5.498 | 5.745 | 486,490 | -0.14(-2.40%) |
Jan 21, 2008 | 5.945 | 5.974 | 5.856 | 5.886 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.945 | 5.974 | 5.856 | 5.886 | 514,575 | -0.07(-1.18%) |
Jan 17, 2008 | 6.059 | 6.078 | 5.926 | 5.956 | 454,321 | -0.13(-2.06%) |
Jan 16, 2008 | 6.111 | 6.122 | 6.055 | 6.081 | 462,738 | -0.01(-0.24%) |
Jan 15, 2008 | 6.041 | 6.103 | 6.037 | 6.096 | 520,547 | +0.04(+0.61%) |
Jan 14, 2008 | 6.085 | 6.085 | 6.055 | 6.059 | 301,433 | +0.01(+0.18%) |
Jan 11, 2008 | 6.063 | 6.074 | 6.022 | 6.048 | 351,401 | +0.01(+0.24%) |
Jan 10, 2008 | 6.037 | 6.048 | 5.974 | 6.033 | 374,941 | +0.03(+0.49%) |
Jan 09, 2008 | 5.948 | 6.037 | 5.930 | 6.004 | 554,658 | +0.03(+0.56%) |
Jan 08, 2008 | 5.926 | 5.974 | 5.926 | 5.971 | 568,895 | +0.05(+0.87%) |
Jan 07, 2008 | 5.934 | 5.963 | 5.908 | 5.919 | 432,785 | -0.01(-0.25%) |
Jan 04, 2008 | 5.967 | 5.967 | 5.893 | 5.934 | 541,875 | +0.01(+0.25%) |
Jan 03, 2008 | 5.875 | 5.941 | 5.871 | 5.919 | 446,597 | +0.06(+0.94%) |
Jan 02, 2008 | 5.764 | 5.882 | 5.764 | 5.863 | 488,497 | +0.10(+1.73%) |
Jan 01, 2008 | 5.797 | 5.830 | 5.760 | 5.764 | 696,543 | +0.00(+0.00%) |
Dec 31, 2007 | 5.797 | 5.830 | 5.760 | 5.764 | 696,543 | -0.03(-0.57%) |
Dec 28, 2007 | 5.771 | 5.823 | 5.731 | 5.797 | 819,529 | -0.00(-0.06%) |
Dec 27, 2007 | 5.849 | 5.915 | 5.801 | 5.801 | 813,300 | -0.06(-1.01%) |
Dec 26, 2007 | 7.344 | 5.908 | 5.852 | 5.860 | 522,429 | +0.00(+0.06%) |
Dec 24, 2007 | 5.804 | 5.871 | 5.804 | 5.856 | 291,412 | +0.04(+0.70%) |
Dec 21, 2007 | 5.790 | 5.900 | 5.771 | 5.815 | 825,650 | +0.03(+0.51%) |
Dec 20, 2007 | 5.834 | 5.856 | 5.771 | 5.786 | 865,841 | -0.03(-0.57%) |
Dec 19, 2007 | 5.852 | 5.897 | 5.819 | 5.819 | 913,837 | +0.01(+0.25%) |
Dec 18, 2007 | 5.838 | 5.867 | 5.801 | 5.804 | 570,908 | -0.04(-0.76%) |
Dec 17, 2007 | 5.760 | 5.852 | 5.749 | 5.849 | 485,867 | +0.04(+0.64%) |
Dec 14, 2007 | 5.731 | 5.871 | 5.727 | 5.812 | 535,158 | +0.05(+0.83%) |
Dec 13, 2007 | 5.790 | 5.820 | 5.760 | 5.764 | 466,097 | -0.08(-1.39%) |
Dec 12, 2007 | 5.856 | 5.897 | 5.830 | 5.845 | 487,221 | +0.01(+0.19%) |
Dec 11, 2007 | 5.852 | 5.919 | 5.834 | 5.834 | 407,329 | -0.06(-1.00%) |
Dec 10, 2007 | 5.834 | 6.033 | 5.834 | 5.893 | 732,051 | +0.02(+0.31%) |
Dec 07, 2007 | 5.860 | 5.923 | 5.838 | 5.875 | 668,135 | +0.03(+0.50%) |
Dec 06, 2007 | 5.797 | 5.871 | 5.786 | 5.845 | 422,222 | +0.03(+0.45%) |
Dec 05, 2007 | 5.779 | 5.827 | 5.779 | 5.819 | 408,410 | +0.01(+0.25%) |
Dec 04, 2007 | 5.760 | 5.830 | 5.760 | 5.804 | 581,475 | +0.03(+0.45%) |