Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.490 | 5.550 | 5.330 | 5.410 | 924,880 | +0.01(+0.19%) |
Feb 28, 2008 | 5.280 | 5.450 | 5.200 | 5.400 | 688,670 | +0.15(+2.86%) |
Feb 27, 2008 | 5.080 | 5.250 | 5.080 | 5.250 | 582,267 | -0.04(-0.76%) |
Feb 26, 2008 | 5.400 | 5.420 | 5.210 | 5.290 | 429,416 | -0.08(-1.49%) |
Feb 25, 2008 | 5.400 | 5.430 | 5.220 | 5.370 | 668,970 | +0.02(+0.37%) |
Feb 22, 2008 | 5.380 | 5.400 | 5.140 | 5.350 | 322,749 | +0.10(+1.90%) |
Feb 21, 2008 | 5.380 | 5.420 | 5.150 | 5.250 | 499,611 | -0.05(-0.94%) |
Feb 20, 2008 | 5.300 | 5.340 | 5.220 | 5.300 | 315,857 | -0.10(-1.85%) |
Feb 19, 2008 | 5.400 | 5.520 | 5.150 | 5.400 | 711,627 | +0.00(+0.00%) |
Feb 18, 2008 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.460 | 5.490 | 5.310 | 5.400 | 424,918 | -0.15(-2.70%) |
Feb 14, 2008 | 5.560 | 5.720 | 5.410 | 5.550 | 1,552,585 | +0.12(+2.21%) |
Feb 13, 2008 | 5.000 | 5.550 | 4.990 | 5.430 | 2,061,268 | +0.49(+9.92%) |
Feb 12, 2008 | 4.960 | 4.990 | 4.820 | 4.940 | 294,458 | -0.02(-0.40%) |
Feb 11, 2008 | 4.800 | 5.090 | 4.710 | 4.960 | 363,177 | +0.16(+3.33%) |
Feb 08, 2008 | 4.720 | 4.900 | 4.430 | 4.800 | 1,103,608 | +0.10(+2.13%) |
Feb 07, 2008 | 4.820 | 4.900 | 4.650 | 4.700 | 467,394 | -0.16(-3.29%) |
Feb 06, 2008 | 5.110 | 5.150 | 4.800 | 4.860 | 394,806 | -0.23(-4.52%) |
Feb 05, 2008 | 5.200 | 5.200 | 5.000 | 5.090 | 433,932 | -0.24(-4.50%) |
Feb 04, 2008 | 5.540 | 5.540 | 5.210 | 5.330 | 547,720 | -0.17(-3.09%) |
Feb 01, 2008 | 5.150 | 5.500 | 5.010 | 5.500 | 2,997,614 | +0.49(+9.78%) |
Jan 31, 2008 | 4.650 | 5.100 | 4.630 | 5.010 | 421,661 | +0.20(+4.16%) |
Jan 30, 2008 | 4.760 | 4.890 | 4.680 | 4.810 | 317,058 | -0.02(-0.41%) |
Jan 29, 2008 | 5.050 | 5.070 | 4.740 | 4.830 | 650,593 | -0.20(-3.98%) |
Jan 28, 2008 | 5.070 | 5.210 | 4.880 | 5.030 | 408,830 | -0.04(-0.79%) |
Jan 25, 2008 | 5.300 | 5.300 | 4.900 | 5.070 | 570,374 | -0.03(-0.59%) |
Jan 24, 2008 | 5.400 | 5.500 | 4.850 | 5.100 | 1,233,229 | +0.00(+0.00%) |
Jan 23, 2008 | 4.990 | 5.230 | 4.600 | 5.100 | 633,659 | +0.05(+0.99%) |
Jan 22, 2008 | 4.500 | 5.330 | 4.260 | 5.050 | 1,109,105 | +0.12(+2.43%) |
Jan 21, 2008 | 5.000 | 5.160 | 4.650 | 4.930 | 1,080,004 | -0.85(-14.71%) |
Jan 18, 2008 | 6.160 | 6.450 | 5.500 | 5.780 | 787,560 | -0.35(-5.71%) |
Jan 17, 2008 | 6.430 | 6.620 | 6.060 | 6.130 | 508,022 | -0.30(-4.67%) |
Jan 16, 2008 | 6.560 | 6.710 | 6.050 | 6.430 | 880,398 | -0.30(-4.46%) |
Jan 15, 2008 | 6.880 | 6.980 | 6.650 | 6.730 | 409,947 | -0.15(-2.18%) |
Jan 14, 2008 | 6.760 | 6.960 | 6.750 | 6.880 | 372,468 | +0.10(+1.47%) |
Jan 11, 2008 | 6.730 | 6.880 | 6.660 | 6.780 | 376,939 | -0.07(-1.02%) |
Jan 10, 2008 | 6.760 | 7.000 | 6.760 | 6.850 | 662,583 | -0.15(-2.14%) |
Jan 09, 2008 | 7.250 | 7.350 | 6.880 | 7.000 | 462,106 | -0.28(-3.85%) |
Jan 08, 2008 | 7.180 | 7.410 | 7.100 | 7.280 | 1,352,501 | +0.28(+4.00%) |
Jan 07, 2008 | 6.940 | 7.170 | 6.920 | 7.000 | 348,812 | -0.10(-1.41%) |
Jan 04, 2008 | 7.100 | 7.190 | 6.920 | 7.100 | 930,464 | -0.36(-4.83%) |
Jan 03, 2008 | 7.080 | 7.580 | 6.880 | 7.460 | 1,198,238 | +0.48(+6.88%) |
Jan 02, 2008 | 6.840 | 7.320 | 6.740 | 6.980 | 1,497,881 | +0.37(+5.60%) |
Jan 01, 2008 | 6.610 | 6.610 | 6.610 | 6.610 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.780 | 6.780 | 6.460 | 6.610 | 138,696 | +0.01(+0.15%) |
Dec 28, 2007 | 6.670 | 6.700 | 6.550 | 6.600 | 169,127 | -0.01(-0.15%) |
Dec 27, 2007 | 6.880 | 6.880 | 6.610 | 6.610 | 235,188 | -0.12(-1.78%) |
Dec 26, 2007 | 6.830 | 6.860 | 6.730 | 6.730 | 139,083 | +0.00(+0.00%) |
Dec 24, 2007 | 6.830 | 6.860 | 6.730 | 6.730 | 139,083 | +0.00(+0.00%) |
Dec 21, 2007 | 6.700 | 6.910 | 6.600 | 6.730 | 472,064 | +0.13(+1.97%) |
Dec 20, 2007 | 6.830 | 6.830 | 6.450 | 6.600 | 360,942 | -0.04(-0.60%) |
Dec 19, 2007 | 6.170 | 6.660 | 6.170 | 6.640 | 378,266 | +0.34(+5.40%) |
Dec 18, 2007 | 6.750 | 6.750 | 6.200 | 6.300 | 591,415 | -0.25(-3.82%) |
Dec 17, 2007 | 7.070 | 7.250 | 6.350 | 6.550 | 1,277,848 | -0.74(-10.15%) |
Dec 14, 2007 | 7.400 | 7.450 | 7.100 | 7.290 | 711,501 | -0.23(-3.06%) |
Dec 13, 2007 | 7.600 | 7.780 | 7.420 | 7.520 | 694,733 | -0.20(-2.59%) |
Dec 12, 2007 | 7.860 | 7.990 | 7.600 | 7.720 | 226,233 | -0.11(-1.40%) |
Dec 11, 2007 | 8.080 | 8.100 | 7.700 | 7.830 | 398,226 | -0.12(-1.51%) |
Dec 10, 2007 | 8.100 | 8.100 | 7.850 | 7.950 | 183,755 | +0.00(+0.00%) |
Dec 07, 2007 | 8.000 | 8.180 | 7.850 | 7.950 | 336,038 | -0.07(-0.87%) |
Dec 06, 2007 | 7.750 | 8.080 | 7.510 | 8.020 | 791,656 | +0.33(+4.29%) |
Dec 05, 2007 | 7.180 | 7.690 | 7.180 | 7.690 | 1,049,801 | +0.65(+9.23%) |
Dec 04, 2007 | 7.490 | 7.500 | 6.980 | 7.040 | 534,010 | -0.42(-5.63%) |