Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.516 | 4.583 | 4.324 | 4.382 | 2,982,889 | -0.18(-4.03%) |
Feb 28, 2008 | 4.407 | 4.616 | 4.349 | 4.566 | 2,335,704 | +0.18(+4.00%) |
Feb 27, 2008 | 4.583 | 4.767 | 4.382 | 4.391 | 2,750,257 | -0.27(-5.75%) |
Feb 26, 2008 | 4.591 | 4.809 | 4.516 | 4.658 | 2,441,465 | +0.05(+1.09%) |
Feb 25, 2008 | 4.349 | 4.683 | 4.215 | 4.608 | 5,144,112 | +0.33(+7.62%) |
Feb 22, 2008 | 4.391 | 4.416 | 4.131 | 4.282 | 1,746,338 | -0.10(-2.29%) |
Feb 21, 2008 | 4.834 | 4.918 | 4.349 | 4.382 | 1,748,289 | -0.43(-8.87%) |
Feb 20, 2008 | 4.441 | 4.892 | 4.357 | 4.809 | 1,532,247 | +0.38(+8.49%) |
Feb 19, 2008 | 4.675 | 4.700 | 4.407 | 4.433 | 830,302 | -0.18(-3.81%) |
Feb 18, 2008 | 4.708 | 4.725 | 4.399 | 4.608 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.708 | 4.725 | 4.399 | 4.608 | 1,501,742 | -0.16(-3.33%) |
Feb 14, 2008 | 4.842 | 4.909 | 4.708 | 4.767 | 1,669,501 | -0.09(-1.89%) |
Feb 13, 2008 | 4.867 | 4.984 | 4.675 | 4.859 | 1,114,553 | +0.05(+1.04%) |
Feb 12, 2008 | 4.876 | 5.043 | 4.683 | 4.809 | 2,429,604 | -0.05(-1.03%) |
Feb 11, 2008 | 4.499 | 4.959 | 4.499 | 4.859 | 2,577,432 | +0.25(+5.44%) |
Feb 08, 2008 | 4.700 | 4.725 | 4.466 | 4.608 | 2,178,656 | -0.13(-2.82%) |
Feb 07, 2008 | 4.642 | 4.884 | 4.550 | 4.742 | 1,873,475 | +0.06(+1.25%) |
Feb 06, 2008 | 4.867 | 5.001 | 4.600 | 4.683 | 2,144,002 | -0.11(-2.27%) |
Feb 05, 2008 | 5.294 | 5.294 | 4.792 | 4.792 | 3,924,780 | -0.53(-9.91%) |
Feb 04, 2008 | 5.528 | 5.637 | 5.227 | 5.319 | 3,495,073 | -0.48(-8.23%) |
Feb 01, 2008 | 5.762 | 5.854 | 5.444 | 5.796 | 1,993,627 | +0.10(+1.76%) |
Jan 31, 2008 | 5.185 | 5.821 | 4.943 | 5.695 | 4,121,427 | +0.43(+8.27%) |
Jan 30, 2008 | 5.403 | 5.495 | 5.168 | 5.260 | 2,478,007 | -0.17(-3.08%) |
Jan 29, 2008 | 5.628 | 5.628 | 5.168 | 5.428 | 2,672,905 | +0.01(+0.15%) |
Jan 28, 2008 | 4.750 | 5.503 | 4.708 | 5.419 | 6,425,021 | +0.62(+12.89%) |
Jan 25, 2008 | 4.800 | 4.876 | 4.591 | 4.800 | 1,879,013 | +0.03(+0.70%) |
Jan 24, 2008 | 4.558 | 4.851 | 4.533 | 4.767 | 3,619,786 | +0.25(+5.56%) |
Jan 23, 2008 | 4.349 | 4.591 | 4.182 | 4.516 | 2,758,005 | +0.03(+0.56%) |
Jan 22, 2008 | 3.855 | 4.616 | 3.722 | 4.491 | 2,768,446 | +0.29(+6.97%) |
Jan 21, 2008 | 4.090 | 4.282 | 4.048 | 4.198 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.090 | 4.282 | 4.048 | 4.198 | 3,092,313 | +0.13(+3.29%) |
Jan 17, 2008 | 4.131 | 4.215 | 3.947 | 4.065 | 2,128,760 | -0.06(-1.42%) |
Jan 16, 2008 | 3.763 | 4.307 | 3.738 | 4.123 | 3,827,612 | +0.31(+8.11%) |
Jan 15, 2008 | 4.123 | 4.190 | 3.713 | 3.814 | 3,541,493 | -0.37(-8.80%) |
Jan 14, 2008 | 4.182 | 4.215 | 4.056 | 4.182 | 1,153,982 | +0.06(+1.42%) |
Jan 11, 2008 | 4.499 | 4.499 | 4.098 | 4.123 | 1,982,969 | -0.35(-7.85%) |
Jan 10, 2008 | 4.056 | 4.591 | 3.922 | 4.474 | 7,442,952 | +0.54(+13.59%) |
Jan 09, 2008 | 3.830 | 3.964 | 3.554 | 3.939 | 2,202,970 | +0.06(+1.51%) |
Jan 08, 2008 | 3.797 | 4.056 | 3.789 | 3.881 | 2,732,654 | +0.09(+2.43%) |
Jan 07, 2008 | 3.780 | 3.914 | 3.663 | 3.789 | 1,894,595 | +0.02(+0.44%) |
Jan 04, 2008 | 4.014 | 4.014 | 3.646 | 3.772 | 2,390,262 | -0.30(-7.39%) |
Jan 03, 2008 | 4.374 | 4.391 | 4.031 | 4.073 | 1,735,858 | -0.30(-6.88%) |
Jan 02, 2008 | 4.357 | 4.524 | 4.223 | 4.374 | 1,975,215 | +0.00(+0.00%) |
Jan 01, 2008 | 4.307 | 4.625 | 4.165 | 4.374 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.307 | 4.625 | 4.165 | 4.374 | 2,910,008 | +0.01(+0.19%) |
Dec 28, 2007 | 4.466 | 4.466 | 4.315 | 4.366 | 1,566,409 | -0.03(-0.57%) |
Dec 27, 2007 | 4.708 | 4.708 | 4.349 | 4.391 | 2,355,250 | -0.24(-5.23%) |
Dec 26, 2007 | 4.516 | 4.667 | 4.399 | 4.633 | 1,762,091 | +0.09(+2.03%) |
Dec 24, 2007 | 4.508 | 4.675 | 4.407 | 4.541 | 1,249,758 | +0.14(+3.23%) |
Dec 21, 2007 | 4.516 | 4.600 | 4.198 | 4.399 | 7,422,964 | -0.03(-0.75%) |
Dec 20, 2007 | 4.023 | 5.001 | 3.931 | 4.433 | 23,744,862 | +1.13(+34.18%) |
Dec 19, 2007 | 3.195 | 3.362 | 3.094 | 3.303 | 2,925,346 | +0.19(+6.18%) |
Dec 18, 2007 | 2.726 | 3.395 | 2.726 | 3.111 | 4,013,050 | +0.37(+13.41%) |
Dec 17, 2007 | 2.760 | 2.768 | 2.735 | 2.743 | 1,332,262 | -0.03(-0.91%) |
Dec 14, 2007 | 2.927 | 2.961 | 2.743 | 2.768 | 1,729,121 | -0.21(-7.02%) |
Dec 13, 2007 | 3.027 | 3.061 | 2.894 | 2.977 | 1,692,057 | -0.03(-0.84%) |
Dec 12, 2007 | 3.270 | 3.303 | 2.986 | 3.002 | 1,818,449 | -0.18(-5.77%) |
Dec 11, 2007 | 3.554 | 3.621 | 3.161 | 3.186 | 1,465,948 | -0.37(-10.35%) |
Dec 10, 2007 | 3.655 | 3.755 | 3.538 | 3.554 | 1,063,137 | -0.10(-2.75%) |
Dec 07, 2007 | 3.387 | 3.680 | 3.354 | 3.655 | 922,510 | +0.27(+7.90%) |
Dec 06, 2007 | 3.253 | 3.446 | 3.237 | 3.387 | 1,233,568 | +0.13(+4.11%) |
Dec 05, 2007 | 3.370 | 3.429 | 3.186 | 3.253 | 911,252 | -0.06(-1.77%) |
Dec 04, 2007 | 3.303 | 3.354 | 3.178 | 3.312 | 2,404,099 | +0.00(+0.00%) |