Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.611 | 5.611 | 5.511 | 5.564 | 231,297 | -0.05(-0.83%) |
Feb 28, 2008 | 5.642 | 5.645 | 5.586 | 5.611 | 262,277 | -0.02(-0.39%) |
Feb 27, 2008 | 5.673 | 5.707 | 5.614 | 5.633 | 237,107 | -0.07(-1.31%) |
Feb 26, 2008 | 5.720 | 5.779 | 5.676 | 5.707 | 368,967 | +0.02(+0.33%) |
Feb 25, 2008 | 5.601 | 5.692 | 5.555 | 5.689 | 407,523 | +0.09(+1.56%) |
Feb 22, 2008 | 5.630 | 5.645 | 5.552 | 5.601 | 276,401 | +0.02(+0.34%) |
Feb 21, 2008 | 5.576 | 5.642 | 5.536 | 5.583 | 204,726 | -0.00(-0.06%) |
Feb 20, 2008 | 5.464 | 5.614 | 5.430 | 5.586 | 168,934 | +0.02(+0.34%) |
Feb 19, 2008 | 5.527 | 5.570 | 5.520 | 5.567 | 386,961 | +0.04(+0.80%) |
Feb 18, 2008 | 5.520 | 5.523 | 5.458 | 5.523 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.520 | 5.523 | 5.458 | 5.523 | 340,190 | -0.04(-0.80%) |
Feb 14, 2008 | 5.757 | 5.763 | 5.567 | 5.567 | 336,343 | -0.20(-3.41%) |
Feb 13, 2008 | 5.785 | 5.810 | 5.757 | 5.764 | 221,877 | +0.01(+0.11%) |
Feb 12, 2008 | 5.757 | 5.792 | 5.752 | 5.757 | 201,036 | +0.03(+0.60%) |
Feb 11, 2008 | 5.698 | 5.723 | 5.648 | 5.723 | 257,442 | +0.02(+0.44%) |
Feb 08, 2008 | 5.614 | 5.707 | 5.598 | 5.698 | 362,766 | +0.09(+1.61%) |
Feb 07, 2008 | 5.520 | 5.614 | 5.511 | 5.608 | 292,817 | +0.07(+1.30%) |
Feb 06, 2008 | 5.620 | 5.754 | 5.520 | 5.536 | 428,871 | -0.09(-1.55%) |
Feb 05, 2008 | 5.723 | 5.739 | 5.606 | 5.623 | 365,200 | -0.17(-2.86%) |
Feb 04, 2008 | 5.829 | 5.829 | 5.776 | 5.789 | 199,433 | -0.01(-0.22%) |
Feb 01, 2008 | 5.704 | 5.838 | 5.704 | 5.801 | 514,928 | +0.07(+1.25%) |
Jan 31, 2008 | 5.673 | 5.739 | 5.598 | 5.729 | 400,857 | +0.08(+1.44%) |
Jan 30, 2008 | 5.704 | 5.770 | 5.636 | 5.648 | 401,896 | -0.01(-0.22%) |
Jan 29, 2008 | 5.689 | 5.726 | 5.642 | 5.661 | 440,003 | +0.04(+0.74%) |
Jan 28, 2008 | 5.558 | 5.654 | 5.523 | 5.619 | 348,527 | +0.08(+1.50%) |
Jan 25, 2008 | 5.670 | 5.692 | 5.520 | 5.536 | 435,097 | -0.06(-1.00%) |
Jan 24, 2008 | 5.318 | 5.605 | 5.318 | 5.592 | 735,655 | +0.29(+5.53%) |
Jan 23, 2008 | 5.137 | 5.299 | 5.077 | 5.299 | 446,493 | +0.15(+2.97%) |
Jan 22, 2008 | 5.062 | 5.159 | 5.003 | 5.146 | 699,981 | -0.22(-4.07%) |
Jan 21, 2008 | 5.552 | 5.583 | 5.336 | 5.364 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.552 | 5.583 | 5.336 | 5.364 | 511,408 | -0.17(-3.10%) |
Jan 17, 2008 | 5.670 | 5.683 | 5.499 | 5.536 | 554,052 | -0.13(-2.31%) |
Jan 16, 2008 | 5.667 | 5.683 | 5.623 | 5.667 | 312,962 | -0.02(-0.38%) |
Jan 15, 2008 | 5.683 | 5.689 | 5.614 | 5.689 | 366,979 | -0.03(-0.60%) |
Jan 14, 2008 | 5.686 | 5.726 | 5.623 | 5.723 | 496,018 | +0.13(+2.34%) |
Jan 11, 2008 | 5.555 | 5.630 | 5.555 | 5.592 | 260,994 | -0.04(-0.77%) |
Jan 10, 2008 | 5.533 | 5.636 | 5.505 | 5.636 | 290,172 | +0.11(+2.03%) |
Jan 09, 2008 | 5.517 | 5.527 | 5.458 | 5.523 | 376,342 | +0.04(+0.74%) |
Jan 08, 2008 | 5.474 | 5.555 | 5.474 | 5.483 | 327,686 | +0.00(+0.00%) |
Jan 07, 2008 | 5.670 | 5.676 | 5.464 | 5.483 | 456,291 | -0.14(-2.50%) |
Jan 04, 2008 | 5.651 | 5.664 | 5.583 | 5.623 | 445,678 | -0.05(-0.88%) |
Jan 03, 2008 | 5.589 | 5.683 | 5.566 | 5.673 | 297,537 | +0.12(+2.08%) |
Jan 02, 2008 | 5.573 | 5.598 | 5.492 | 5.558 | 410,088 | +0.02(+0.39%) |
Jan 01, 2008 | 5.573 | 5.580 | 5.508 | 5.536 | 850,890 | +0.00(+0.00%) |
Dec 31, 2007 | 5.573 | 5.580 | 5.508 | 5.536 | 850,890 | +0.01(+0.23%) |
Dec 28, 2007 | 5.564 | 5.623 | 5.523 | 5.523 | 837,170 | -0.04(-0.78%) |
Dec 27, 2007 | 5.583 | 5.605 | 5.552 | 5.567 | 545,074 | -0.05(-0.83%) |
Dec 26, 2007 | 5.523 | 5.626 | 5.520 | 5.614 | 769,196 | +0.07(+1.18%) |
Dec 24, 2007 | 5.474 | 5.548 | 5.455 | 5.548 | 440,548 | +0.14(+2.54%) |
Dec 21, 2007 | 5.411 | 5.464 | 5.383 | 5.411 | 797,091 | +0.02(+0.29%) |
Dec 20, 2007 | 5.411 | 5.414 | 5.336 | 5.396 | 754,126 | -0.00(-0.06%) |
Dec 19, 2007 | 5.477 | 5.483 | 5.383 | 5.399 | 606,636 | -0.03(-0.57%) |
Dec 18, 2007 | 5.477 | 5.502 | 5.389 | 5.430 | 538,982 | -0.02(-0.29%) |
Dec 17, 2007 | 5.514 | 5.530 | 5.436 | 5.445 | 524,874 | -0.07(-1.36%) |
Dec 14, 2007 | 5.449 | 5.580 | 5.449 | 5.520 | 440,388 | -0.02(-0.28%) |
Dec 13, 2007 | 5.536 | 5.576 | 5.511 | 5.536 | 464,275 | -0.01(-0.11%) |
Dec 12, 2007 | 5.667 | 5.742 | 5.533 | 5.542 | 679,740 | -0.06(-1.11%) |
Dec 11, 2007 | 5.757 | 5.770 | 5.605 | 5.605 | 574,572 | -0.11(-1.91%) |
Dec 10, 2007 | 5.711 | 5.723 | 5.689 | 5.714 | 386,041 | +0.02(+0.44%) |
Dec 07, 2007 | 5.723 | 5.729 | 5.661 | 5.689 | 485,895 | -0.00(-0.05%) |
Dec 06, 2007 | 5.642 | 5.698 | 5.601 | 5.692 | 443,113 | +0.11(+1.96%) |
Dec 05, 2007 | 5.561 | 5.636 | 5.539 | 5.583 | 574,893 | +0.08(+1.42%) |
Dec 04, 2007 | 5.461 | 5.561 | 5.461 | 5.505 | 375,325 | -0.03(-0.62%) |