Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.500 | 5.660 | 5.270 | 5.520 | 249,096 | -0.14(-2.47%) |
Feb 28, 2008 | 5.880 | 5.960 | 5.630 | 5.660 | 275,565 | -0.27(-4.55%) |
Feb 27, 2008 | 5.770 | 6.120 | 5.650 | 5.930 | 1,251,759 | +0.98(+19.80%) |
Feb 26, 2008 | 5.100 | 5.100 | 4.920 | 4.950 | 181,401 | -0.14(-2.75%) |
Feb 25, 2008 | 5.200 | 5.200 | 5.010 | 5.090 | 111,327 | -0.11(-2.12%) |
Feb 22, 2008 | 5.350 | 5.450 | 5.060 | 5.200 | 110,727 | -0.09(-1.70%) |
Feb 21, 2008 | 5.260 | 5.480 | 5.220 | 5.290 | 62,360 | +0.07(+1.34%) |
Feb 20, 2008 | 5.120 | 5.370 | 5.050 | 5.220 | 59,139 | +0.11(+2.15%) |
Feb 19, 2008 | 5.330 | 5.460 | 5.110 | 5.110 | 62,595 | -0.16(-3.04%) |
Feb 18, 2008 | 5.350 | 5.350 | 5.150 | 5.270 | 59,743 | +0.00(+0.00%) |
Feb 15, 2008 | 5.350 | 5.350 | 5.150 | 5.270 | 59,743 | -0.10(-1.86%) |
Feb 14, 2008 | 5.340 | 5.550 | 5.290 | 5.370 | 103,766 | +0.07(+1.32%) |
Feb 13, 2008 | 5.420 | 5.550 | 5.280 | 5.300 | 317,291 | -0.11(-2.03%) |
Feb 12, 2008 | 5.390 | 5.590 | 5.350 | 5.410 | 62,895 | +0.01(+0.19%) |
Feb 11, 2008 | 5.410 | 5.460 | 5.350 | 5.400 | 82,271 | +0.02(+0.37%) |
Feb 08, 2008 | 5.410 | 5.470 | 5.320 | 5.380 | 43,437 | -0.04(-0.74%) |
Feb 07, 2008 | 5.290 | 5.560 | 5.200 | 5.420 | 104,713 | +0.09(+1.69%) |
Feb 06, 2008 | 5.540 | 5.650 | 5.200 | 5.330 | 114,657 | -0.20(-3.62%) |
Feb 05, 2008 | 6.000 | 6.250 | 5.500 | 5.530 | 486,927 | -0.56(-9.20%) |
Feb 04, 2008 | 5.510 | 6.120 | 5.400 | 6.090 | 399,458 | +0.60(+10.93%) |
Feb 01, 2008 | 5.670 | 5.670 | 5.320 | 5.490 | 215,411 | -0.13(-2.31%) |
Jan 31, 2008 | 5.040 | 5.630 | 5.030 | 5.620 | 196,776 | +0.47(+9.13%) |
Jan 30, 2008 | 5.190 | 5.370 | 5.110 | 5.150 | 160,980 | -0.03(-0.58%) |
Jan 29, 2008 | 5.200 | 5.250 | 4.970 | 5.180 | 161,020 | +0.02(+0.39%) |
Jan 28, 2008 | 5.070 | 5.290 | 5.000 | 5.160 | 76,075 | +0.10(+1.98%) |
Jan 25, 2008 | 5.310 | 5.310 | 4.980 | 5.060 | 95,263 | -0.19(-3.62%) |
Jan 24, 2008 | 4.500 | 5.340 | 4.500 | 5.250 | 380,902 | +0.80(+17.98%) |
Jan 23, 2008 | 4.660 | 4.710 | 4.400 | 4.450 | 213,108 | -0.24(-5.12%) |
Jan 22, 2008 | 4.500 | 4.830 | 4.220 | 4.690 | 260,259 | -0.14(-2.90%) |
Jan 21, 2008 | 5.000 | 5.060 | 4.680 | 4.830 | 152,345 | +0.00(+0.00%) |
Jan 18, 2008 | 5.000 | 5.060 | 4.680 | 4.830 | 152,345 | -0.17(-3.40%) |
Jan 17, 2008 | 5.150 | 5.220 | 4.850 | 5.000 | 143,230 | -0.13(-2.53%) |
Jan 16, 2008 | 4.790 | 5.210 | 4.600 | 5.130 | 277,655 | +0.30(+6.21%) |
Jan 15, 2008 | 5.106 | 5.230 | 4.750 | 4.830 | 387,272 | -0.46(-8.70%) |
Jan 14, 2008 | 5.340 | 5.350 | 4.940 | 5.290 | 364,556 | +0.03(+0.57%) |
Jan 11, 2008 | 5.310 | 5.340 | 5.080 | 5.260 | 329,807 | -0.19(-3.49%) |
Jan 10, 2008 | 5.300 | 5.600 | 5.200 | 5.450 | 289,672 | +0.03(+0.55%) |
Jan 09, 2008 | 5.700 | 5.700 | 4.850 | 5.420 | 666,408 | -0.28(-4.91%) |
Jan 08, 2008 | 5.620 | 5.970 | 5.400 | 5.700 | 389,758 | +0.06(+1.06%) |
Jan 07, 2008 | 6.100 | 6.230 | 5.320 | 5.640 | 534,254 | -0.33(-5.53%) |
Jan 04, 2008 | 5.900 | 6.240 | 5.650 | 5.970 | 769,014 | +0.07(+1.19%) |
Jan 03, 2008 | 6.540 | 6.580 | 5.810 | 5.900 | 1,735,140 | -0.85(-12.59%) |
Jan 02, 2008 | 6.480 | 7.200 | 6.000 | 6.750 | 2,191,644 | +0.55(+8.87%) |
Jan 01, 2008 | 6.190 | 6.550 | 5.970 | 6.200 | 562,486 | +0.00(+0.00%) |
Dec 31, 2007 | 6.190 | 6.550 | 5.970 | 6.200 | 562,076 | +0.03(+0.49%) |
Dec 28, 2007 | 6.020 | 6.190 | 5.820 | 6.170 | 153,418 | +0.17(+2.83%) |
Dec 27, 2007 | 6.250 | 6.270 | 5.850 | 6.000 | 289,039 | -0.21(-3.38%) |
Dec 26, 2007 | 5.830 | 6.360 | 5.670 | 6.210 | 545,955 | +0.40(+6.88%) |
Dec 24, 2007 | 5.250 | 6.240 | 5.250 | 5.810 | 591,144 | +0.49(+9.21%) |
Dec 21, 2007 | 5.100 | 5.430 | 5.080 | 5.320 | 159,488 | +0.21(+4.11%) |
Dec 20, 2007 | 5.050 | 5.270 | 4.820 | 5.110 | 198,538 | +0.05(+0.99%) |
Dec 19, 2007 | 5.090 | 5.500 | 4.980 | 5.060 | 399,114 | +0.02(+0.40%) |
Dec 18, 2007 | 4.690 | 5.190 | 4.690 | 5.040 | 1,092,215 | +0.41(+8.86%) |
Dec 17, 2007 | 4.470 | 4.810 | 4.470 | 4.630 | 181,704 | +0.18(+4.04%) |
Dec 14, 2007 | 4.520 | 4.580 | 4.390 | 4.450 | 173,560 | -0.03(-0.67%) |
Dec 13, 2007 | 4.400 | 4.600 | 4.380 | 4.480 | 609,010 | +0.03(+0.67%) |
Dec 12, 2007 | 4.350 | 4.480 | 4.210 | 4.450 | 153,842 | +0.16(+3.73%) |
Dec 11, 2007 | 4.320 | 4.360 | 4.250 | 4.290 | 80,966 | -0.03(-0.69%) |
Dec 10, 2007 | 4.310 | 4.360 | 4.260 | 4.320 | 65,178 | +0.01(+0.23%) |
Dec 07, 2007 | 4.210 | 4.320 | 4.200 | 4.310 | 108,658 | +0.08(+1.89%) |
Dec 06, 2007 | 4.200 | 4.290 | 4.165 | 4.230 | 92,493 | +0.03(+0.71%) |
Dec 05, 2007 | 4.350 | 4.480 | 4.130 | 4.200 | 180,914 | -0.12(-2.78%) |
Dec 04, 2007 | 4.340 | 4.360 | 4.200 | 4.320 | 57,246 | -0.07(-1.59%) |