Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.954 | 4.954 | 4.883 | 4.883 | 7,674 | -0.06(-1.15%) |
Feb 28, 2008 | 4.940 | 4.954 | 4.833 | 4.940 | 9,154 | +0.05(+1.02%) |
Feb 27, 2008 | 4.855 | 4.976 | 4.841 | 4.890 | 21,302 | +0.10(+2.08%) |
Feb 26, 2008 | 4.755 | 4.940 | 4.642 | 4.791 | 68,012 | -0.04(-0.88%) |
Feb 25, 2008 | 4.414 | 4.848 | 4.216 | 4.833 | 34,200 | +0.42(+9.50%) |
Feb 22, 2008 | 4.307 | 4.514 | 4.208 | 4.414 | 21,581 | +0.21(+5.08%) |
Feb 21, 2008 | 4.172 | 4.244 | 4.158 | 4.201 | 16,323 | -0.21(-4.68%) |
Feb 20, 2008 | 4.279 | 4.471 | 4.279 | 4.407 | 11,312 | +0.07(+1.64%) |
Feb 19, 2008 | 4.357 | 4.407 | 4.322 | 4.336 | 3,179 | -0.06(-1.45%) |
Feb 18, 2008 | 4.400 | 4.407 | 4.127 | 4.400 | 7,948 | +0.00(+0.00%) |
Feb 15, 2008 | 4.400 | 4.407 | 4.127 | 4.400 | 7,948 | +0.10(+2.31%) |
Feb 14, 2008 | 4.229 | 4.336 | 4.044 | 4.300 | 9,916 | +0.06(+1.34%) |
Feb 13, 2008 | 3.945 | 4.279 | 3.923 | 4.244 | 25,683 | +0.36(+9.14%) |
Feb 12, 2008 | 3.995 | 4.009 | 3.874 | 3.888 | 17,246 | -0.23(-5.69%) |
Feb 11, 2008 | 3.945 | 4.514 | 3.945 | 4.123 | 25,139 | -0.14(-3.33%) |
Feb 08, 2008 | 4.137 | 4.535 | 3.853 | 4.265 | 14,828 | +0.00(+0.00%) |
Feb 07, 2008 | 3.796 | 4.343 | 3.796 | 4.265 | 24,956 | +0.37(+9.49%) |
Feb 06, 2008 | 3.838 | 3.973 | 3.803 | 3.895 | 6,204 | +0.03(+0.74%) |
Feb 05, 2008 | 3.796 | 3.924 | 3.789 | 3.867 | 9,946 | +0.08(+2.17%) |
Feb 04, 2008 | 3.973 | 4.087 | 3.767 | 3.785 | 8,822 | -0.20(-4.92%) |
Feb 01, 2008 | 3.817 | 3.981 | 3.803 | 3.981 | 8,282 | +0.06(+1.45%) |
Jan 31, 2008 | 3.824 | 3.952 | 3.774 | 3.924 | 4,501 | -0.06(-1.43%) |
Jan 30, 2008 | 3.981 | 3.981 | 3.853 | 3.981 | 12,506 | +0.01(+0.18%) |
Jan 29, 2008 | 3.945 | 4.016 | 3.554 | 3.973 | 148,852 | +0.03(+0.72%) |
Jan 28, 2008 | 4.180 | 4.180 | 3.732 | 3.945 | 571,716 | -0.19(-4.57%) |
Jan 25, 2008 | 4.094 | 4.168 | 4.016 | 4.134 | 8,771 | -0.14(-3.23%) |
Jan 24, 2008 | 4.244 | 4.350 | 4.130 | 4.272 | 7,913 | +0.18(+4.34%) |
Jan 23, 2008 | 4.172 | 4.172 | 3.874 | 4.094 | 14,624 | -0.14(-3.36%) |
Jan 22, 2008 | 4.094 | 4.251 | 4.087 | 4.236 | 8,232 | -0.02(-0.50%) |
Jan 21, 2008 | 4.307 | 4.329 | 4.087 | 4.258 | 6,322 | +0.00(+0.00%) |
Jan 18, 2008 | 4.307 | 4.329 | 4.087 | 4.258 | 6,322 | -0.06(-1.32%) |
Jan 17, 2008 | 4.194 | 4.435 | 4.123 | 4.315 | 7,118 | -0.06(-1.46%) |
Jan 16, 2008 | 4.279 | 4.443 | 4.265 | 4.379 | 14,894 | -0.06(-1.28%) |
Jan 15, 2008 | 4.400 | 4.435 | 4.336 | 4.435 | 9,748 | +0.10(+2.30%) |
Jan 14, 2008 | 4.350 | 4.350 | 4.322 | 4.336 | 11,980 | -0.14(-3.17%) |
Jan 11, 2008 | 4.613 | 4.620 | 4.336 | 4.478 | 4,151 | +0.04(+0.80%) |
Jan 10, 2008 | 4.384 | 4.443 | 4.350 | 4.443 | 2,082 | -0.02(-0.48%) |
Jan 09, 2008 | 4.698 | 4.698 | 4.313 | 4.464 | 6,453 | +0.03(+0.64%) |
Jan 08, 2008 | 4.620 | 4.620 | 4.265 | 4.435 | 5,979 | -0.28(-6.02%) |
Jan 07, 2008 | 4.706 | 4.720 | 4.471 | 4.720 | 3,940 | +0.14(+2.95%) |
Jan 04, 2008 | 4.514 | 4.762 | 4.300 | 4.585 | 14,411 | +0.07(+1.57%) |
Jan 03, 2008 | 4.514 | 4.514 | 4.485 | 4.514 | 4,642 | +0.08(+1.76%) |
Jan 02, 2008 | 4.535 | 4.535 | 4.393 | 4.435 | 2,051 | +0.17(+4.00%) |
Jan 01, 2008 | 4.194 | 4.691 | 4.158 | 4.265 | 25,247 | +0.00(+0.00%) |
Dec 31, 2007 | 4.194 | 4.691 | 4.158 | 4.265 | 25,247 | -0.04(-1.04%) |
Dec 28, 2007 | 4.300 | 4.322 | 4.172 | 4.310 | 8,300 | -0.18(-4.07%) |
Dec 27, 2007 | 4.272 | 4.590 | 4.194 | 4.492 | 14,055 | +0.12(+2.76%) |
Dec 26, 2007 | 4.450 | 4.450 | 3.909 | 4.371 | 33,799 | -0.16(-3.45%) |
Dec 24, 2007 | 4.620 | 4.770 | 4.357 | 4.528 | 3,362 | -0.09(-1.85%) |
Dec 21, 2007 | 4.570 | 4.613 | 4.514 | 4.613 | 6,615 | +0.14(+3.02%) |
Dec 20, 2007 | 4.450 | 4.869 | 4.393 | 4.478 | 17,533 | -0.03(-0.63%) |
Dec 19, 2007 | 4.443 | 4.727 | 4.364 | 4.506 | 6,267 | +0.02(+0.48%) |
Dec 18, 2007 | 4.215 | 4.485 | 4.208 | 4.485 | 25,327 | -0.04(-0.79%) |
Dec 17, 2007 | 4.691 | 4.691 | 4.307 | 4.521 | 10,255 | -0.13(-2.75%) |
Dec 14, 2007 | 4.897 | 4.897 | 4.578 | 4.649 | 5,701 | +0.10(+2.19%) |
Dec 13, 2007 | 4.890 | 4.890 | 4.279 | 4.549 | 4,186 | -0.18(-3.76%) |
Dec 12, 2007 | 4.862 | 4.862 | 4.727 | 4.727 | 596 | +0.11(+2.47%) |
Dec 11, 2007 | 4.535 | 4.912 | 4.350 | 4.613 | 14,304 | +0.13(+3.01%) |
Dec 10, 2007 | 4.229 | 4.492 | 4.229 | 4.478 | 17,376 | +0.26(+6.24%) |
Dec 07, 2007 | 4.265 | 4.279 | 4.087 | 4.215 | 3,306 | -0.08(-1.79%) |
Dec 06, 2007 | 4.357 | 4.357 | 4.009 | 4.292 | 12,113 | +0.05(+1.24%) |
Dec 05, 2007 | 4.265 | 4.336 | 4.059 | 4.239 | 34,892 | +0.28(+7.07%) |
Dec 04, 2007 | 4.350 | 4.400 | 3.952 | 3.959 | 28,566 | -0.48(-10.88%) |