Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.200 | 5.250 | 5.150 | 5.200 | 9,955 | -0.05(-0.95%) |
Feb 28, 2008 | 5.150 | 5.250 | 5.100 | 5.250 | 9,800 | +0.00(+0.00%) |
Feb 27, 2008 | 5.100 | 5.250 | 5.100 | 5.250 | 9,050 | +0.15(+2.94%) |
Feb 26, 2008 | 5.050 | 5.100 | 5.000 | 5.100 | 7,188 | -0.09(-1.73%) |
Feb 25, 2008 | 5.190 | 5.190 | 5.100 | 5.190 | 16,850 | -0.11(-2.08%) |
Feb 22, 2008 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
Feb 21, 2008 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 5.200 | 5.300 | 5.150 | 5.300 | 8,100 | +0.05(+0.95%) |
Feb 19, 2008 | 5.340 | 5.340 | 5.150 | 5.250 | 10,538 | -0.14(-2.60%) |
Feb 18, 2008 | 5.300 | 5.400 | 5.150 | 5.390 | 17,900 | +0.00(+0.00%) |
Feb 15, 2008 | 5.300 | 5.400 | 5.150 | 5.390 | 17,900 | +0.04(+0.75%) |
Feb 14, 2008 | 5.300 | 5.350 | 5.150 | 5.350 | 12,100 | +0.05(+0.94%) |
Feb 13, 2008 | 5.200 | 5.400 | 5.150 | 5.300 | 13,900 | +0.05(+0.95%) |
Feb 12, 2008 | 5.180 | 5.290 | 5.150 | 5.250 | 13,650 | +0.07(+1.35%) |
Feb 11, 2008 | 5.100 | 5.190 | 5.090 | 5.180 | 24,500 | +0.00(+0.00%) |
Feb 08, 2008 | 5.000 | 5.190 | 5.000 | 5.180 | 10,400 | +0.03(+0.58%) |
Feb 07, 2008 | 5.100 | 5.150 | 5.000 | 5.150 | 11,400 | +0.10(+1.98%) |
Feb 06, 2008 | 5.150 | 5.290 | 5.050 | 5.050 | 13,500 | -0.10(-1.94%) |
Feb 05, 2008 | 5.200 | 5.300 | 5.150 | 5.150 | 17,000 | +0.00(+0.00%) |
Feb 04, 2008 | 5.100 | 5.190 | 5.000 | 5.150 | 3,700 | +0.05(+0.98%) |
Feb 01, 2008 | 5.000 | 5.100 | 4.950 | 5.100 | 12,500 | +0.10(+2.00%) |
Jan 31, 2008 | 5.050 | 5.050 | 5.000 | 5.000 | 3,750 | -0.10(-1.96%) |
Jan 30, 2008 | 5.050 | 5.100 | 5.050 | 5.100 | 4,950 | -0.05(-0.97%) |
Jan 29, 2008 | 5.100 | 5.150 | 5.000 | 5.150 | 10,000 | -0.05(-0.96%) |
Jan 28, 2008 | 5.150 | 5.200 | 5.050 | 5.200 | 10,190 | +0.00(+0.00%) |
Jan 25, 2008 | 5.100 | 5.200 | 5.000 | 5.200 | 13,200 | +0.00(+0.00%) |
Jan 24, 2008 | 5.200 | 5.250 | 5.150 | 5.200 | 6,400 | +0.00(+0.00%) |
Jan 23, 2008 | 5.200 | 5.200 | 5.000 | 5.200 | 12,290 | -0.05(-0.95%) |
Jan 22, 2008 | 5.320 | 5.300 | 5.000 | 5.250 | 7,000 | -0.07(-1.32%) |
Jan 21, 2008 | 5.300 | 5.400 | 5.280 | 5.320 | 12,500 | +0.00(+0.00%) |
Jan 18, 2008 | 5.300 | 5.400 | 5.280 | 5.320 | 12,500 | +0.02(+0.38%) |
Jan 17, 2008 | 5.100 | 5.380 | 4.800 | 5.300 | 24,200 | +0.05(+0.95%) |
Jan 16, 2008 | 5.150 | 5.250 | 5.130 | 5.250 | 11,300 | +0.10(+1.94%) |
Jan 15, 2008 | 5.300 | 5.300 | 5.050 | 5.150 | 46,510 | -0.15(-2.83%) |
Jan 14, 2008 | 5.290 | 5.340 | 5.270 | 5.300 | 46,150 | +0.05(+0.95%) |
Jan 11, 2008 | 5.350 | 5.400 | 5.150 | 5.250 | 89,450 | -0.10(-1.87%) |
Jan 10, 2008 | 5.200 | 5.350 | 5.060 | 5.350 | 250,603 | +0.30(+5.94%) |
Jan 09, 2008 | 4.800 | 5.100 | 4.700 | 5.050 | 114,808 | +0.20(+4.12%) |
Jan 08, 2008 | 4.800 | 4.900 | 4.700 | 4.850 | 32,500 | +0.05(+1.04%) |
Jan 07, 2008 | 4.700 | 4.800 | 4.280 | 4.800 | 63,100 | +0.35(+7.87%) |
Jan 04, 2008 | 4.350 | 4.500 | 4.350 | 4.450 | 65,100 | +0.00(+0.00%) |
Jan 03, 2008 | 4.410 | 4.550 | 4.350 | 4.450 | 7,700 | -0.05(-1.11%) |
Jan 02, 2008 | 4.800 | 4.800 | 4.400 | 4.500 | 1,700 | -0.05(-1.10%) |
Jan 01, 2008 | 4.300 | 4.550 | 4.200 | 4.550 | 17,650 | +0.00(+0.00%) |
Dec 31, 2007 | 4.300 | 4.550 | 4.200 | 4.550 | 17,650 | +0.21(+4.84%) |
Dec 28, 2007 | 4.200 | 4.340 | 4.200 | 4.340 | 4,400 | +0.07(+1.64%) |
Dec 27, 2007 | 4.250 | 4.320 | 4.250 | 4.270 | 2,400 | -0.05(-1.16%) |
Dec 26, 2007 | 4.350 | 4.350 | 4.260 | 4.320 | 8,300 | -0.03(-0.69%) |
Dec 24, 2007 | 4.150 | 4.350 | 4.150 | 4.350 | 11,400 | +0.25(+6.10%) |
Dec 21, 2007 | 4.200 | 4.250 | 4.050 | 4.100 | 11,000 | -0.15(-3.53%) |
Dec 20, 2007 | 4.150 | 4.250 | 4.100 | 4.250 | 11,000 | +0.05(+1.19%) |
Dec 19, 2007 | 3.990 | 4.200 | 3.990 | 4.200 | 24,050 | +0.20(+5.00%) |
Dec 18, 2007 | 4.100 | 4.100 | 3.950 | 4.000 | 600 | -0.10(-2.44%) |
Dec 17, 2007 | 4.100 | 4.100 | 4.100 | 4.100 | 8,400 | +0.00(+0.00%) |
Dec 14, 2007 | 4.060 | 4.100 | 4.000 | 4.100 | 11,900 | +0.04(+0.99%) |
Dec 13, 2007 | 4.060 | 4.060 | 4.060 | 4.060 | 250 | -0.01(-0.25%) |
Dec 12, 2007 | 4.030 | 4.100 | 3.900 | 4.070 | 15,485 | +0.05(+1.24%) |
Dec 11, 2007 | 4.050 | 4.060 | 4.020 | 4.020 | 12,700 | -0.01(-0.25%) |
Dec 10, 2007 | 4.030 | 4.050 | 4.030 | 4.030 | 29,200 | -0.04(-0.98%) |
Dec 07, 2007 | 4.050 | 4.070 | 4.040 | 4.070 | 8,500 | +0.02(+0.49%) |
Dec 06, 2007 | 4.050 | 4.050 | 4.050 | 4.050 | 19,400 | -0.02(-0.49%) |
Dec 05, 2007 | 4.050 | 4.070 | 4.050 | 4.070 | 7,400 | +0.02(+0.49%) |
Dec 04, 2007 | 4.150 | 4.150 | 4.050 | 4.050 | 5,300 | -0.10(-2.41%) |