Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.056 | 5.133 | 5.023 | 5.023 | 7,391 | -0.15(-2.87%) |
Feb 28, 2008 | 5.315 | 5.315 | 5.171 | 5.171 | 1,672 | -0.01(-0.18%) |
Feb 27, 2008 | 5.104 | 5.339 | 5.100 | 5.181 | 2,926 | -0.04(-0.73%) |
Feb 26, 2008 | 5.080 | 5.262 | 5.080 | 5.219 | 7,556 | +0.05(+1.02%) |
Feb 25, 2008 | 5.401 | 5.401 | 5.023 | 5.167 | 11,497 | -0.23(-4.26%) |
Feb 22, 2008 | 5.260 | 5.559 | 5.123 | 5.396 | 8,856 | -0.06(-1.14%) |
Feb 21, 2008 | 5.458 | 5.458 | 5.458 | 5.458 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 5.425 | 5.458 | 5.425 | 5.458 | 3,470 | +0.03(+0.62%) |
Feb 19, 2008 | 5.262 | 5.559 | 5.257 | 5.425 | 31,322 | +0.14(+2.72%) |
Feb 18, 2008 | 5.262 | 5.281 | 5.262 | 5.281 | 2,445 | +0.00(+0.00%) |
Feb 15, 2008 | 5.262 | 5.281 | 5.262 | 5.281 | 2,445 | +0.00(+0.09%) |
Feb 14, 2008 | 5.281 | 5.320 | 5.262 | 5.277 | 24,856 | +0.01(+0.27%) |
Feb 13, 2008 | 5.300 | 5.305 | 5.262 | 5.262 | 77,889 | -0.05(-0.90%) |
Feb 12, 2008 | 5.281 | 5.310 | 5.277 | 5.310 | 7,320 | -0.02(-0.36%) |
Feb 11, 2008 | 5.377 | 5.377 | 5.300 | 5.329 | 5,635 | +0.02(+0.36%) |
Feb 08, 2008 | 5.310 | 5.458 | 5.267 | 5.310 | 27,841 | +0.05(+0.91%) |
Feb 07, 2008 | 5.277 | 5.277 | 5.262 | 5.262 | 1,463 | -0.09(-1.61%) |
Feb 06, 2008 | 5.267 | 5.348 | 5.267 | 5.348 | 1,254 | +0.03(+0.54%) |
Feb 05, 2008 | 5.348 | 5.348 | 5.305 | 5.320 | 3,637 | -0.00(-0.09%) |
Feb 04, 2008 | 5.296 | 5.363 | 5.262 | 5.324 | 46,231 | +0.04(+0.72%) |
Feb 01, 2008 | 5.262 | 5.286 | 5.262 | 5.286 | 1,045 | -0.01(-0.18%) |
Jan 31, 2008 | 5.233 | 5.296 | 5.233 | 5.296 | 13,108 | +0.03(+0.64%) |
Jan 30, 2008 | 5.262 | 5.281 | 5.262 | 5.262 | 12,124 | -0.00(-0.09%) |
Jan 29, 2008 | 5.267 | 5.281 | 5.248 | 5.267 | 8,445 | +0.00(+0.00%) |
Jan 28, 2008 | 5.267 | 5.305 | 5.229 | 5.267 | 6,323 | -0.05(-0.90%) |
Jan 25, 2008 | 5.143 | 5.315 | 5.143 | 5.315 | 2,926 | +0.03(+0.54%) |
Jan 24, 2008 | 5.076 | 5.410 | 5.076 | 5.286 | 27,137 | +0.02(+0.35%) |
Jan 23, 2008 | 4.889 | 5.430 | 4.875 | 5.268 | 13,541 | -0.19(-3.49%) |
Jan 22, 2008 | 5.851 | 5.851 | 5.449 | 5.458 | 14,622 | -0.63(-10.37%) |
Jan 21, 2008 | 6.190 | 6.190 | 6.008 | 6.090 | 16,242 | +0.00(+0.00%) |
Jan 18, 2008 | 6.190 | 6.190 | 6.008 | 6.090 | 16,242 | -0.14(-2.23%) |
Jan 17, 2008 | 6.162 | 6.238 | 6.147 | 6.229 | 4,276 | -0.05(-0.76%) |
Jan 16, 2008 | 6.166 | 6.444 | 6.166 | 6.276 | 20,375 | -0.13(-2.02%) |
Jan 15, 2008 | 6.406 | 6.406 | 6.406 | 6.406 | 209 | -0.03(-0.45%) |
Jan 14, 2008 | 6.449 | 6.449 | 6.386 | 6.434 | 3,135 | -0.11(-1.68%) |
Jan 11, 2008 | 6.406 | 6.544 | 6.401 | 6.544 | 3,344 | +0.16(+2.55%) |
Jan 10, 2008 | 6.406 | 6.406 | 6.324 | 6.382 | 6,586 | -0.11(-1.69%) |
Jan 09, 2008 | 6.616 | 6.621 | 6.372 | 6.492 | 7,684 | -0.12(-1.88%) |
Jan 08, 2008 | 6.554 | 6.669 | 6.525 | 6.616 | 13,568 | -0.06(-0.86%) |
Jan 07, 2008 | 6.817 | 6.817 | 6.630 | 6.673 | 25,003 | -0.25(-3.66%) |
Jan 04, 2008 | 6.793 | 7.066 | 6.793 | 6.927 | 20,270 | +0.13(+1.97%) |
Jan 03, 2008 | 6.817 | 6.831 | 6.793 | 6.793 | 836 | +0.13(+1.94%) |
Jan 02, 2008 | 6.697 | 6.697 | 6.516 | 6.664 | 15,201 | -0.17(-2.52%) |
Jan 01, 2008 | 6.664 | 6.937 | 6.606 | 6.836 | 8,957 | +0.00(+0.00%) |
Dec 31, 2007 | 6.664 | 6.937 | 6.606 | 6.836 | 8,957 | -0.10(-1.45%) |
Dec 28, 2007 | 6.573 | 6.937 | 6.573 | 6.937 | 1,045 | +0.16(+2.40%) |
Dec 27, 2007 | 6.745 | 6.774 | 6.745 | 6.774 | 418 | +0.03(+0.50%) |
Dec 26, 2007 | 6.678 | 6.745 | 6.645 | 6.740 | 2,926 | +0.08(+1.22%) |
Dec 24, 2007 | 6.401 | 6.659 | 6.401 | 6.659 | 2,044 | +0.06(+0.87%) |
Dec 21, 2007 | 6.697 | 6.697 | 6.602 | 6.602 | 8,984 | +0.02(+0.36%) |
Dec 20, 2007 | 6.583 | 6.583 | 6.487 | 6.578 | 19,687 | -0.15(-2.27%) |
Dec 19, 2007 | 6.831 | 6.831 | 6.649 | 6.731 | 3,553 | -0.13(-1.95%) |
Dec 18, 2007 | 6.764 | 6.989 | 6.645 | 6.865 | 7,951 | +0.21(+3.21%) |
Dec 17, 2007 | 6.496 | 6.693 | 6.496 | 6.651 | 3,323 | +0.05(+0.83%) |
Dec 14, 2007 | 6.769 | 6.769 | 6.597 | 6.597 | 4,011 | -0.07(-1.00%) |
Dec 13, 2007 | 6.578 | 6.664 | 6.563 | 6.664 | 9,009 | +0.06(+0.87%) |
Dec 12, 2007 | 6.602 | 6.645 | 6.602 | 6.606 | 6,480 | -0.03(-0.50%) |
Dec 11, 2007 | 6.578 | 6.649 | 6.578 | 6.640 | 5,244 | -0.11(-1.63%) |
Dec 10, 2007 | 6.573 | 6.764 | 6.573 | 6.750 | 15,955 | +0.08(+1.15%) |
Dec 07, 2007 | 6.602 | 6.673 | 6.602 | 6.673 | 1,390 | +0.00(+0.07%) |
Dec 06, 2007 | 6.530 | 6.673 | 5.836 | 6.669 | 49,740 | -0.03(-0.43%) |
Dec 05, 2007 | 6.697 | 6.697 | 6.697 | 6.697 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 6.630 | 6.716 | 6.630 | 6.697 | 2,830 | +0.02(+0.29%) |