Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.265 | 5.330 | 5.263 | 5.291 | 609,565 | +0.02(+0.44%) |
Feb 28, 2008 | 5.495 | 5.495 | 5.265 | 5.268 | 462,022 | -0.23(-4.13%) |
Feb 27, 2008 | 5.423 | 5.650 | 5.423 | 5.495 | 473,154 | +0.00(+0.00%) |
Feb 26, 2008 | 5.459 | 5.650 | 5.330 | 5.495 | 975,596 | +0.15(+2.77%) |
Feb 25, 2008 | 5.327 | 5.396 | 5.235 | 5.347 | 741,697 | +0.06(+1.06%) |
Feb 22, 2008 | 5.252 | 5.291 | 5.169 | 5.291 | 1,139,244 | +0.04(+0.69%) |
Feb 21, 2008 | 5.367 | 5.367 | 5.202 | 5.255 | 1,083,142 | -0.01(-0.19%) |
Feb 20, 2008 | 5.215 | 5.275 | 5.024 | 5.265 | 1,506,214 | +0.07(+1.27%) |
Feb 19, 2008 | 5.258 | 5.370 | 5.166 | 5.199 | 1,178,752 | -0.03(-0.63%) |
Feb 18, 2008 | 5.159 | 5.304 | 5.123 | 5.232 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.159 | 5.304 | 5.123 | 5.232 | 1,274,041 | +0.05(+0.89%) |
Feb 14, 2008 | 5.429 | 5.429 | 5.123 | 5.186 | 1,443,222 | -0.24(-4.48%) |
Feb 13, 2008 | 5.423 | 5.630 | 5.347 | 5.429 | 1,379,182 | -0.31(-5.39%) |
Feb 12, 2008 | 5.676 | 5.847 | 5.600 | 5.739 | 1,338,266 | +0.16(+2.89%) |
Feb 11, 2008 | 5.712 | 5.821 | 5.521 | 5.577 | 1,659,167 | -0.12(-2.08%) |
Feb 08, 2008 | 5.890 | 6.064 | 5.607 | 5.696 | 1,766,645 | -0.17(-2.97%) |
Feb 07, 2008 | 5.771 | 5.896 | 5.663 | 5.870 | 1,219,093 | +0.10(+1.71%) |
Feb 06, 2008 | 5.982 | 6.081 | 5.771 | 5.771 | 1,203,922 | -0.15(-2.56%) |
Feb 05, 2008 | 6.008 | 6.170 | 5.906 | 5.923 | 1,389,965 | -0.23(-3.69%) |
Feb 04, 2008 | 6.173 | 6.186 | 5.969 | 6.150 | 1,131,129 | +0.03(+0.48%) |
Feb 01, 2008 | 5.873 | 6.179 | 5.873 | 6.120 | 1,311,814 | +0.30(+5.20%) |
Jan 31, 2008 | 5.676 | 5.910 | 5.594 | 5.817 | 1,779,252 | +0.12(+2.02%) |
Jan 30, 2008 | 5.748 | 5.979 | 5.676 | 5.702 | 1,758,078 | -0.00(-0.06%) |
Jan 29, 2008 | 5.923 | 6.058 | 5.702 | 5.706 | 2,315,127 | -0.20(-3.40%) |
Jan 28, 2008 | 5.748 | 6.110 | 5.660 | 5.906 | 2,071,214 | +0.26(+4.54%) |
Jan 25, 2008 | 5.581 | 5.794 | 5.551 | 5.650 | 883,517 | +0.12(+2.20%) |
Jan 24, 2008 | 5.561 | 5.755 | 5.370 | 5.528 | 720,562 | +0.00(+0.00%) |
Jan 23, 2008 | 4.758 | 5.541 | 4.758 | 5.528 | 1,257,313 | +0.59(+12.00%) |
Jan 22, 2008 | 4.653 | 5.472 | 4.653 | 4.936 | 1,130,816 | -0.01(-0.20%) |
Jan 21, 2008 | 5.166 | 5.265 | 4.804 | 4.946 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.166 | 5.265 | 4.804 | 4.946 | 1,117,532 | -0.19(-3.65%) |
Jan 17, 2008 | 5.294 | 5.446 | 5.107 | 5.133 | 924,876 | -0.15(-2.92%) |
Jan 16, 2008 | 5.212 | 5.403 | 5.140 | 5.288 | 1,045,320 | +0.04(+0.82%) |
Jan 15, 2008 | 5.235 | 5.291 | 5.110 | 5.245 | 639,470 | -0.00(-0.06%) |
Jan 14, 2008 | 5.038 | 5.275 | 4.995 | 5.248 | 1,222,443 | +0.27(+5.42%) |
Jan 11, 2008 | 4.903 | 5.100 | 4.811 | 4.978 | 1,203,445 | +0.05(+0.93%) |
Jan 10, 2008 | 4.742 | 5.090 | 4.620 | 4.932 | 2,287,350 | +0.13(+2.74%) |
Jan 09, 2008 | 4.857 | 5.005 | 4.429 | 4.801 | 1,849,659 | -0.06(-1.15%) |
Jan 08, 2008 | 5.205 | 5.215 | 4.850 | 4.857 | 1,599,929 | -0.31(-6.05%) |
Jan 07, 2008 | 5.268 | 5.337 | 5.103 | 5.169 | 2,621,082 | -0.12(-2.18%) |
Jan 04, 2008 | 5.248 | 5.370 | 5.248 | 5.284 | 1,447,240 | -0.04(-0.80%) |
Jan 03, 2008 | 5.377 | 5.505 | 5.327 | 5.327 | 1,488,946 | -0.02(-0.37%) |
Jan 02, 2008 | 5.337 | 5.475 | 5.278 | 5.347 | 954,070 | +0.05(+0.87%) |
Jan 01, 2008 | 5.393 | 5.393 | 5.265 | 5.301 | 1,405,954 | +0.00(+0.00%) |
Dec 31, 2007 | 5.393 | 5.393 | 5.265 | 5.301 | 1,405,954 | -0.11(-2.01%) |
Dec 28, 2007 | 5.676 | 5.692 | 5.380 | 5.409 | 885,143 | -0.14(-2.61%) |
Dec 27, 2007 | 5.814 | 5.864 | 5.495 | 5.554 | 1,037,898 | -0.33(-5.65%) |
Dec 26, 2007 | 5.827 | 5.969 | 5.692 | 5.887 | 728,476 | -0.03(-0.45%) |
Dec 24, 2007 | 5.679 | 5.923 | 5.674 | 5.913 | 285,677 | +0.26(+4.54%) |
Dec 21, 2007 | 5.673 | 5.673 | 5.472 | 5.656 | 1,410,151 | +0.08(+1.42%) |
Dec 20, 2007 | 5.620 | 5.620 | 5.423 | 5.577 | 1,253,281 | +0.00(+0.06%) |
Dec 19, 2007 | 5.594 | 5.594 | 5.479 | 5.574 | 462,566 | -0.02(-0.35%) |
Dec 18, 2007 | 5.495 | 5.604 | 5.429 | 5.594 | 642,469 | +0.18(+3.28%) |
Dec 17, 2007 | 5.752 | 5.752 | 5.403 | 5.416 | 858,551 | -0.28(-4.97%) |
Dec 14, 2007 | 5.877 | 5.939 | 5.663 | 5.699 | 417,271 | -0.21(-3.56%) |
Dec 13, 2007 | 5.864 | 5.923 | 5.676 | 5.910 | 643,077 | -0.02(-0.28%) |
Dec 12, 2007 | 5.962 | 6.120 | 5.775 | 5.926 | 1,387,965 | -0.03(-0.44%) |
Dec 11, 2007 | 6.272 | 6.272 | 5.903 | 5.952 | 837,383 | -0.21(-3.47%) |
Dec 10, 2007 | 5.952 | 6.318 | 5.873 | 6.166 | 886,511 | +0.32(+5.52%) |
Dec 07, 2007 | 5.860 | 5.959 | 5.841 | 5.844 | 745,501 | -0.01(-0.11%) |
Dec 06, 2007 | 5.706 | 5.936 | 5.630 | 5.850 | 1,019,928 | +0.16(+2.89%) |
Dec 05, 2007 | 5.633 | 5.758 | 5.567 | 5.686 | 643,381 | +0.13(+2.25%) |
Dec 04, 2007 | 5.666 | 5.758 | 5.561 | 5.561 | 727,261 | -0.14(-2.42%) |