Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.516 | 4.516 | 4.385 | 4.463 | 5,617 | +0.03(+0.79%) |
Feb 28, 2008 | 4.428 | 4.542 | 4.428 | 4.428 | 3,900 | -0.01(-0.20%) |
Feb 27, 2008 | 4.454 | 4.533 | 4.428 | 4.437 | 2,546 | -0.17(-3.78%) |
Feb 26, 2008 | 4.359 | 4.611 | 4.359 | 4.611 | 3,276 | +0.19(+4.34%) |
Feb 25, 2008 | 4.620 | 4.620 | 4.420 | 4.420 | 1,500 | -0.11(-2.50%) |
Feb 22, 2008 | 4.411 | 4.533 | 4.411 | 4.533 | 1,944 | +0.10(+2.36%) |
Feb 21, 2008 | 4.489 | 4.533 | 4.411 | 4.428 | 5,047 | -0.11(-2.50%) |
Feb 20, 2008 | 4.620 | 4.655 | 4.498 | 4.542 | 43,828 | -0.08(-1.70%) |
Feb 19, 2008 | 4.568 | 4.672 | 4.449 | 4.620 | 7,632 | +0.10(+2.12%) |
Feb 18, 2008 | 4.489 | 4.524 | 4.446 | 4.524 | 1,556 | +0.00(+0.00%) |
Feb 15, 2008 | 4.489 | 4.524 | 4.446 | 4.524 | 1,556 | -0.01(-0.19%) |
Feb 14, 2008 | 4.428 | 4.577 | 4.402 | 4.533 | 4,359 | -0.17(-3.70%) |
Feb 13, 2008 | 4.420 | 4.707 | 4.411 | 4.707 | 907 | +0.24(+5.27%) |
Feb 12, 2008 | 4.646 | 4.646 | 4.420 | 4.472 | 1,376 | +0.09(+1.99%) |
Feb 11, 2008 | 4.454 | 4.638 | 4.385 | 4.385 | 4,851 | -0.24(-5.27%) |
Feb 08, 2008 | 4.559 | 4.646 | 4.402 | 4.629 | 1,016 | +0.14(+3.11%) |
Feb 07, 2008 | 4.507 | 4.577 | 4.420 | 4.489 | 803 | -0.13(-2.83%) |
Feb 06, 2008 | 4.411 | 4.777 | 4.402 | 4.620 | 2,064 | +0.08(+1.73%) |
Feb 05, 2008 | 4.655 | 4.882 | 4.542 | 4.542 | 3,441 | -0.30(-6.13%) |
Feb 04, 2008 | 4.454 | 5.004 | 4.437 | 4.838 | 9,653 | +0.06(+1.28%) |
Feb 01, 2008 | 4.367 | 4.777 | 4.359 | 4.777 | 1,491 | +0.39(+8.94%) |
Jan 31, 2008 | 4.507 | 4.524 | 4.280 | 4.385 | 4,846 | +0.11(+2.66%) |
Jan 30, 2008 | 4.533 | 4.699 | 4.228 | 4.271 | 7,747 | -0.26(-5.77%) |
Jan 29, 2008 | 4.184 | 4.533 | 4.062 | 4.533 | 14,345 | +0.31(+7.22%) |
Jan 28, 2008 | 4.184 | 4.228 | 4.027 | 4.228 | 8,802 | +0.18(+4.53%) |
Jan 25, 2008 | 4.019 | 4.184 | 4.019 | 4.045 | 1,606 | -0.01(-0.22%) |
Jan 24, 2008 | 4.481 | 4.481 | 3.966 | 4.053 | 3,441 | -0.00(-0.00%) |
Jan 23, 2008 | 3.949 | 4.454 | 3.940 | 4.054 | 6,022 | +0.10(+2.65%) |
Jan 22, 2008 | 4.097 | 4.097 | 3.757 | 3.949 | 2,753 | -0.10(-2.58%) |
Jan 21, 2008 | 4.326 | 4.446 | 4.019 | 4.053 | 19,455 | +0.00(+0.00%) |
Jan 18, 2008 | 4.326 | 4.446 | 4.019 | 4.053 | 19,455 | -0.39(-8.82%) |
Jan 17, 2008 | 4.716 | 4.786 | 4.446 | 4.446 | 8,710 | -0.28(-5.91%) |
Jan 16, 2008 | 4.794 | 4.794 | 4.725 | 4.725 | 4,151 | -0.08(-1.63%) |
Jan 15, 2008 | 4.768 | 4.847 | 4.768 | 4.803 | 5,047 | -0.04(-0.90%) |
Jan 14, 2008 | 4.917 | 5.143 | 4.838 | 4.847 | 13,772 | -0.21(-4.14%) |
Jan 11, 2008 | 4.890 | 5.065 | 4.847 | 5.056 | 8,921 | +0.00(+0.00%) |
Jan 10, 2008 | 5.012 | 5.056 | 4.812 | 5.056 | 8,679 | +0.00(+0.00%) |
Jan 09, 2008 | 4.986 | 5.108 | 4.855 | 5.056 | 9,815 | -0.10(-2.03%) |
Jan 08, 2008 | 5.134 | 5.161 | 4.995 | 5.161 | 2,305 | +0.00(+0.00%) |
Jan 07, 2008 | 4.986 | 5.161 | 4.934 | 5.161 | 7,066 | +0.00(+0.00%) |
Jan 04, 2008 | 5.161 | 5.161 | 5.161 | 5.161 | 0 | +0.00(+0.00%) |
Jan 03, 2008 | 4.978 | 5.161 | 4.978 | 5.161 | 1,388 | +0.17(+3.32%) |
Jan 02, 2008 | 4.934 | 5.108 | 4.934 | 4.995 | 2,495 | -0.14(-2.72%) |
Jan 01, 2008 | 5.126 | 5.134 | 5.117 | 5.134 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.126 | 5.134 | 5.117 | 5.134 | 1,720 | -0.02(-0.34%) |
Dec 28, 2007 | 4.969 | 5.152 | 4.838 | 5.152 | 4,990 | +0.06(+1.20%) |
Dec 27, 2007 | 5.004 | 5.091 | 5.004 | 5.091 | 917 | +0.12(+2.46%) |
Dec 26, 2007 | 4.969 | 4.969 | 4.969 | 4.969 | 286 | -0.18(-3.55%) |
Dec 24, 2007 | 5.152 | 5.152 | 5.152 | 5.152 | 229 | +0.10(+1.90%) |
Dec 21, 2007 | 4.856 | 5.108 | 4.847 | 5.056 | 6,292 | +0.00(+0.00%) |
Dec 20, 2007 | 5.012 | 5.056 | 4.908 | 5.056 | 4,372 | +0.09(+1.75%) |
Dec 19, 2007 | 4.995 | 5.004 | 4.899 | 4.969 | 1,431 | +0.12(+2.52%) |
Dec 18, 2007 | 4.890 | 5.030 | 4.847 | 4.847 | 3,785 | -0.10(-1.94%) |
Dec 17, 2007 | 4.995 | 5.073 | 4.847 | 4.943 | 9,383 | +0.13(+2.72%) |
Dec 14, 2007 | 4.864 | 4.864 | 4.794 | 4.812 | 1,720 | -0.12(-2.47%) |
Dec 13, 2007 | 5.021 | 5.021 | 4.821 | 4.934 | 2,294 | +0.00(+0.00%) |
Dec 12, 2007 | 4.899 | 5.012 | 4.899 | 4.934 | 2,753 | -0.15(-2.92%) |
Dec 11, 2007 | 4.890 | 5.108 | 4.890 | 5.082 | 3,544 | +0.10(+1.92%) |
Dec 10, 2007 | 4.855 | 5.108 | 4.838 | 4.986 | 3,212 | -0.13(-2.56%) |
Dec 07, 2007 | 5.117 | 5.117 | 5.117 | 5.117 | 229 | +0.25(+5.20%) |
Dec 06, 2007 | 5.073 | 5.091 | 4.864 | 4.864 | 2,615 | -0.28(-5.42%) |
Dec 05, 2007 | 5.169 | 5.169 | 5.030 | 5.143 | 2,294 | -0.04(-0.84%) |
Dec 04, 2007 | 5.178 | 5.230 | 4.960 | 5.187 | 7,685 | -0.04(-0.83%) |