Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.848 | 4.848 | 4.726 | 4.739 | 51,938 | -0.14(-2.79%) |
Feb 28, 2008 | 4.792 | 4.875 | 4.788 | 4.875 | 52,225 | +0.05(+0.94%) |
Feb 27, 2008 | 4.844 | 4.889 | 4.806 | 4.830 | 40,173 | -0.04(-0.79%) |
Feb 26, 2008 | 4.861 | 4.886 | 4.809 | 4.868 | 60,259 | +0.02(+0.43%) |
Feb 25, 2008 | 4.774 | 4.879 | 4.774 | 4.848 | 48,781 | +0.03(+0.67%) |
Feb 22, 2008 | 4.746 | 4.910 | 4.701 | 4.815 | 56,816 | +0.03(+0.71%) |
Feb 21, 2008 | 4.670 | 4.788 | 4.670 | 4.781 | 55,668 | +0.11(+2.39%) |
Feb 20, 2008 | 4.635 | 4.746 | 4.631 | 4.670 | 57,083 | +0.00(+0.00%) |
Feb 19, 2008 | 4.656 | 4.722 | 4.656 | 4.670 | 65,353 | +0.01(+0.22%) |
Feb 18, 2008 | 4.809 | 4.844 | 4.583 | 4.659 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.809 | 4.844 | 4.583 | 4.659 | 100,146 | -0.17(-3.53%) |
Feb 14, 2008 | 4.900 | 4.945 | 4.827 | 4.830 | 47,347 | -0.07(-1.42%) |
Feb 13, 2008 | 4.949 | 4.983 | 4.882 | 4.900 | 39,886 | -0.08(-1.68%) |
Feb 12, 2008 | 4.938 | 4.983 | 4.914 | 4.983 | 36,729 | +0.05(+0.99%) |
Feb 11, 2008 | 4.990 | 4.997 | 4.865 | 4.935 | 105,885 | -0.06(-1.12%) |
Feb 08, 2008 | 4.914 | 5.001 | 4.914 | 4.990 | 43,042 | +0.10(+1.99%) |
Feb 07, 2008 | 4.949 | 4.966 | 4.882 | 4.893 | 45,565 | -0.03(-0.71%) |
Feb 06, 2008 | 4.983 | 4.987 | 4.928 | 4.928 | 44,190 | -0.05(-0.91%) |
Feb 05, 2008 | 4.969 | 5.011 | 4.969 | 4.973 | 57,318 | +0.00(+0.07%) |
Feb 04, 2008 | 4.949 | 5.015 | 4.879 | 4.969 | 127,980 | -0.00(-0.07%) |
Feb 01, 2008 | 4.945 | 5.018 | 4.945 | 4.973 | 96,774 | +0.08(+1.64%) |
Jan 31, 2008 | 4.910 | 4.983 | 4.861 | 4.893 | 103,015 | -0.04(-0.85%) |
Jan 30, 2008 | 5.088 | 5.088 | 4.914 | 4.935 | 67,864 | -0.16(-3.21%) |
Jan 29, 2008 | 5.116 | 5.231 | 5.067 | 5.098 | 79,287 | +0.03(+0.55%) |
Jan 28, 2008 | 4.949 | 5.078 | 4.917 | 5.071 | 92,972 | +0.12(+2.46%) |
Jan 25, 2008 | 4.872 | 4.949 | 4.872 | 4.949 | 47,060 | +0.08(+1.72%) |
Jan 24, 2008 | 4.809 | 4.875 | 4.809 | 4.865 | 73,172 | +0.03(+0.72%) |
Jan 23, 2008 | 4.802 | 4.879 | 4.802 | 4.830 | 49,318 | +0.03(+0.58%) |
Jan 22, 2008 | 4.635 | 4.872 | 4.614 | 4.802 | 101,293 | +0.10(+2.23%) |
Jan 21, 2008 | 4.729 | 4.771 | 4.677 | 4.698 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.729 | 4.771 | 4.677 | 4.698 | 53,086 | -0.06(-1.17%) |
Jan 17, 2008 | 4.799 | 4.806 | 4.743 | 4.753 | 44,190 | -0.02(-0.44%) |
Jan 16, 2008 | 4.813 | 4.844 | 4.774 | 4.774 | 39,541 | -0.03(-0.65%) |
Jan 15, 2008 | 4.788 | 4.837 | 4.788 | 4.806 | 18,651 | +0.01(+0.29%) |
Jan 14, 2008 | 4.792 | 4.806 | 4.778 | 4.792 | 41,894 | +0.01(+0.15%) |
Jan 11, 2008 | 4.739 | 4.788 | 4.739 | 4.785 | 56,816 | +0.02(+0.37%) |
Jan 10, 2008 | 4.753 | 4.792 | 4.750 | 4.767 | 47,060 | -0.01(-0.29%) |
Jan 09, 2008 | 4.739 | 4.792 | 4.739 | 4.781 | 41,321 | +0.02(+0.37%) |
Jan 08, 2008 | 4.663 | 4.792 | 4.663 | 4.764 | 37,590 | +0.04(+0.81%) |
Jan 07, 2008 | 4.771 | 4.771 | 4.722 | 4.726 | 51,794 | -0.04(-0.88%) |
Jan 04, 2008 | 4.757 | 4.774 | 4.739 | 4.767 | 44,190 | +0.00(+0.00%) |
Jan 03, 2008 | 4.701 | 4.767 | 4.701 | 4.767 | 31,851 | +0.07(+1.41%) |
Jan 02, 2008 | 4.583 | 4.705 | 4.583 | 4.701 | 84,363 | +0.13(+2.74%) |
Jan 01, 2008 | 4.569 | 4.583 | 4.551 | 4.576 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.569 | 4.583 | 4.551 | 4.576 | 182,621 | -0.01(-0.15%) |
Dec 28, 2007 | 4.649 | 4.652 | 4.553 | 4.583 | 165,068 | -0.07(-1.42%) |
Dec 27, 2007 | 4.645 | 4.670 | 4.642 | 4.649 | 142,615 | +0.00(+0.00%) |
Dec 26, 2007 | 4.760 | 4.760 | 4.537 | 4.649 | 129,415 | +0.06(+1.21%) |
Dec 24, 2007 | 4.548 | 4.600 | 4.489 | 4.593 | 67,433 | +0.05(+1.00%) |
Dec 21, 2007 | 4.565 | 4.631 | 4.523 | 4.548 | 138,838 | -0.03(-0.76%) |
Dec 20, 2007 | 4.624 | 4.882 | 4.565 | 4.583 | 124,824 | -0.04(-0.83%) |
Dec 19, 2007 | 4.778 | 4.778 | 4.621 | 4.621 | 125,397 | -0.09(-1.85%) |
Dec 18, 2007 | 4.705 | 4.708 | 4.670 | 4.708 | 43,903 | +0.07(+1.50%) |
Dec 17, 2007 | 4.785 | 4.785 | 4.638 | 4.638 | 94,981 | -0.15(-3.20%) |
Dec 14, 2007 | 4.827 | 4.865 | 4.788 | 4.792 | 39,312 | -0.06(-1.15%) |
Dec 13, 2007 | 4.844 | 4.896 | 4.816 | 4.848 | 33,573 | +0.00(+0.00%) |
Dec 12, 2007 | 4.799 | 4.879 | 4.799 | 4.848 | 28,121 | +0.03(+0.72%) |
Dec 11, 2007 | 4.844 | 4.910 | 4.813 | 4.813 | 136,015 | +0.00(+0.07%) |
Dec 10, 2007 | 4.837 | 4.869 | 4.806 | 4.809 | 76,329 | -0.03(-0.58%) |
Dec 07, 2007 | 4.896 | 4.910 | 4.837 | 4.837 | 62,842 | -0.08(-1.56%) |
Dec 06, 2007 | 4.882 | 4.938 | 4.882 | 4.914 | 34,721 | +0.03(+0.64%) |
Dec 05, 2007 | 4.854 | 4.907 | 4.823 | 4.882 | 88,381 | +0.03(+0.57%) |
Dec 04, 2007 | 4.753 | 4.879 | 4.753 | 4.854 | 39,315 | -0.02(-0.36%) |