Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.840 | 6.090 | 5.760 | 5.800 | 387,000 | -0.12(-2.03%) |
Feb 28, 2008 | 6.150 | 6.150 | 5.700 | 5.920 | 465,211 | -0.29(-4.67%) |
Feb 27, 2008 | 5.900 | 6.250 | 5.850 | 6.210 | 268,006 | +0.21(+3.50%) |
Feb 26, 2008 | 5.540 | 6.070 | 5.470 | 6.000 | 654,600 | +0.42(+7.53%) |
Feb 25, 2008 | 5.600 | 5.670 | 5.480 | 5.580 | 819,600 | +0.02(+0.36%) |
Feb 22, 2008 | 5.400 | 5.580 | 5.330 | 5.560 | 309,200 | +0.24(+4.51%) |
Feb 21, 2008 | 5.370 | 5.420 | 5.270 | 5.320 | 331,500 | -0.02(-0.37%) |
Feb 20, 2008 | 5.140 | 5.420 | 5.110 | 5.340 | 268,222 | +0.18(+3.49%) |
Feb 19, 2008 | 5.330 | 5.360 | 5.080 | 5.160 | 296,800 | -0.11(-2.09%) |
Feb 18, 2008 | 5.250 | 5.320 | 5.190 | 5.270 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.250 | 5.320 | 5.190 | 5.270 | 316,900 | +0.00(+0.00%) |
Feb 14, 2008 | 5.490 | 5.490 | 5.250 | 5.270 | 166,900 | -0.20(-3.66%) |
Feb 13, 2008 | 5.450 | 5.500 | 5.320 | 5.470 | 308,300 | +0.09(+1.67%) |
Feb 12, 2008 | 5.310 | 5.450 | 5.220 | 5.380 | 273,000 | +0.11(+2.09%) |
Feb 11, 2008 | 5.350 | 5.400 | 5.140 | 5.270 | 583,855 | -0.03(-0.57%) |
Feb 08, 2008 | 5.660 | 5.660 | 5.230 | 5.300 | 409,609 | -0.39(-6.85%) |
Feb 07, 2008 | 5.400 | 5.840 | 5.400 | 5.690 | 312,400 | +0.27(+4.98%) |
Feb 06, 2008 | 5.690 | 5.730 | 5.360 | 5.420 | 582,900 | -0.26(-4.58%) |
Feb 05, 2008 | 5.390 | 5.700 | 5.370 | 5.680 | 650,819 | +0.19(+3.46%) |
Feb 04, 2008 | 5.660 | 5.680 | 5.330 | 5.490 | 421,800 | -0.20(-3.51%) |
Feb 01, 2008 | 5.520 | 5.700 | 5.390 | 5.690 | 428,120 | +0.13(+2.34%) |
Jan 31, 2008 | 4.980 | 5.665 | 4.980 | 5.560 | 769,220 | +0.44(+8.59%) |
Jan 30, 2008 | 5.110 | 5.330 | 5.040 | 5.120 | 547,600 | -0.03(-0.58%) |
Jan 29, 2008 | 5.010 | 5.240 | 4.880 | 5.150 | 808,900 | +0.20(+4.04%) |
Jan 28, 2008 | 4.590 | 5.020 | 4.480 | 4.950 | 1,000,230 | +0.47(+10.49%) |
Jan 25, 2008 | 4.740 | 4.780 | 4.360 | 4.480 | 850,325 | -0.15(-3.24%) |
Jan 24, 2008 | 4.470 | 4.690 | 4.410 | 4.630 | 791,500 | +0.19(+4.28%) |
Jan 23, 2008 | 4.030 | 4.510 | 3.990 | 4.440 | 1,936,900 | +0.20(+4.72%) |
Jan 22, 2008 | 3.850 | 4.260 | 3.720 | 4.240 | 993,700 | +0.29(+7.34%) |
Jan 21, 2008 | 4.000 | 4.110 | 3.920 | 3.950 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.000 | 4.110 | 3.920 | 3.950 | 445,380 | -0.05(-1.25%) |
Jan 17, 2008 | 4.070 | 4.240 | 3.920 | 4.000 | 518,120 | -0.06(-1.48%) |
Jan 16, 2008 | 3.880 | 4.110 | 3.830 | 4.060 | 1,328,844 | +0.19(+4.91%) |
Jan 15, 2008 | 4.550 | 4.610 | 3.650 | 3.870 | 2,934,542 | -1.15(-22.91%) |
Jan 14, 2008 | 5.240 | 5.250 | 5.020 | 5.020 | 269,600 | -0.16(-3.09%) |
Jan 11, 2008 | 5.280 | 5.410 | 5.130 | 5.180 | 613,900 | -0.10(-1.89%) |
Jan 10, 2008 | 5.210 | 5.350 | 5.160 | 5.280 | 645,700 | +0.00(+0.00%) |
Jan 09, 2008 | 5.370 | 5.400 | 5.120 | 5.280 | 480,400 | -0.10(-1.86%) |
Jan 08, 2008 | 5.570 | 5.650 | 5.310 | 5.380 | 515,532 | -0.20(-3.58%) |
Jan 07, 2008 | 5.700 | 5.700 | 5.500 | 5.580 | 587,600 | -0.01(-0.18%) |
Jan 04, 2008 | 5.970 | 5.970 | 5.510 | 5.590 | 704,574 | -0.45(-7.45%) |
Jan 03, 2008 | 6.020 | 6.110 | 5.950 | 6.040 | 380,600 | +0.02(+0.33%) |
Jan 02, 2008 | 6.390 | 6.420 | 6.000 | 6.020 | 512,000 | -0.36(-5.64%) |
Jan 01, 2008 | 6.220 | 6.510 | 6.080 | 6.380 | 423,626 | +0.00(+0.00%) |
Dec 31, 2007 | 6.220 | 6.510 | 6.080 | 6.380 | 423,626 | +0.14(+2.24%) |
Dec 28, 2007 | 6.360 | 6.550 | 6.090 | 6.240 | 657,230 | -0.18(-2.80%) |
Dec 27, 2007 | 6.460 | 6.590 | 6.370 | 6.420 | 308,900 | -0.18(-2.73%) |
Dec 26, 2007 | 6.550 | 6.700 | 6.350 | 6.600 | 279,950 | +0.04(+0.61%) |
Dec 24, 2007 | 6.440 | 6.670 | 6.440 | 6.560 | 96,550 | -0.02(-0.30%) |
Dec 21, 2007 | 6.790 | 6.870 | 6.520 | 6.580 | 493,500 | -0.11(-1.64%) |
Dec 20, 2007 | 6.650 | 6.710 | 6.480 | 6.690 | 248,437 | +0.12(+1.83%) |
Dec 19, 2007 | 6.740 | 6.800 | 6.330 | 6.570 | 419,000 | -0.31(-4.51%) |
Dec 18, 2007 | 6.590 | 6.910 | 6.590 | 6.880 | 350,100 | +0.37(+5.68%) |
Dec 17, 2007 | 6.690 | 6.770 | 6.480 | 6.510 | 528,600 | -0.18(-2.69%) |
Dec 14, 2007 | 6.890 | 6.970 | 6.630 | 6.690 | 488,300 | -0.42(-5.91%) |
Dec 13, 2007 | 7.430 | 7.510 | 7.080 | 7.110 | 372,224 | -0.37(-4.95%) |
Dec 12, 2007 | 7.370 | 7.660 | 7.290 | 7.480 | 387,600 | +0.26(+3.60%) |
Dec 11, 2007 | 7.790 | 8.000 | 7.220 | 7.220 | 598,400 | -0.58(-7.44%) |
Dec 10, 2007 | 7.700 | 7.900 | 7.660 | 7.800 | 275,400 | +0.11(+1.43%) |
Dec 07, 2007 | 7.710 | 7.870 | 7.650 | 7.690 | 340,800 | +0.02(+0.26%) |
Dec 06, 2007 | 7.380 | 7.700 | 7.320 | 7.670 | 803,361 | +0.26(+3.51%) |
Dec 05, 2007 | 7.430 | 7.590 | 7.360 | 7.410 | 650,600 | -0.02(-0.27%) |
Dec 04, 2007 | 7.320 | 7.490 | 7.130 | 7.430 | 417,200 | +0.06(+0.81%) |