Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.454 | 5.600 | 5.269 | 5.415 | 35,713 | -0.14(-2.46%) |
Feb 28, 2008 | 5.727 | 5.727 | 5.357 | 5.552 | 57,702 | -0.25(-4.36%) |
Feb 27, 2008 | 5.746 | 6.126 | 5.454 | 5.805 | 33,456 | -0.17(-2.90%) |
Feb 26, 2008 | 5.951 | 6.097 | 5.756 | 5.978 | 109,931 | +0.02(+0.36%) |
Feb 25, 2008 | 5.795 | 6.263 | 5.727 | 5.957 | 209,049 | +0.18(+3.13%) |
Feb 22, 2008 | 5.707 | 5.805 | 5.542 | 5.776 | 81,679 | +0.16(+2.77%) |
Feb 21, 2008 | 5.571 | 5.714 | 5.191 | 5.620 | 63,433 | -0.03(-0.52%) |
Feb 20, 2008 | 5.182 | 5.727 | 4.743 | 5.649 | 200,951 | +0.49(+9.43%) |
Feb 19, 2008 | 5.055 | 5.902 | 4.626 | 5.162 | 358,043 | +0.06(+1.15%) |
Feb 18, 2008 | 4.636 | 5.143 | 4.383 | 5.104 | 111,548 | +0.00(+0.00%) |
Feb 15, 2008 | 4.636 | 5.143 | 4.383 | 5.104 | 109,587 | +0.40(+8.49%) |
Feb 14, 2008 | 4.743 | 4.743 | 4.461 | 4.704 | 30,039 | +0.01(+0.21%) |
Feb 13, 2008 | 5.055 | 5.104 | 4.500 | 4.695 | 94,734 | -0.32(-6.41%) |
Feb 12, 2008 | 4.393 | 5.240 | 4.198 | 5.016 | 370,286 | +0.80(+18.94%) |
Feb 11, 2008 | 4.285 | 4.383 | 4.157 | 4.217 | 16,444 | -0.02(-0.46%) |
Feb 08, 2008 | 4.334 | 4.656 | 4.110 | 4.237 | 92,783 | -0.18(-3.97%) |
Feb 07, 2008 | 4.831 | 5.065 | 4.217 | 4.412 | 222,872 | -0.72(-14.04%) |
Feb 06, 2008 | 3.867 | 5.133 | 3.750 | 5.133 | 595,470 | +1.25(+32.08%) |
Feb 05, 2008 | 3.818 | 3.886 | 3.799 | 3.886 | 5,474 | -0.00(-0.00%) |
Feb 04, 2008 | 3.886 | 3.896 | 3.799 | 3.886 | 9,646 | -0.01(-0.25%) |
Feb 01, 2008 | 3.818 | 3.896 | 3.818 | 3.896 | 1,950 | +0.07(+1.78%) |
Jan 31, 2008 | 3.750 | 3.896 | 3.701 | 3.828 | 5,824 | +0.18(+4.80%) |
Jan 30, 2008 | 3.847 | 3.896 | 3.350 | 3.652 | 17,775 | +0.00(+0.00%) |
Jan 29, 2008 | 3.652 | 3.652 | 3.506 | 3.652 | 5,544 | -0.19(-5.06%) |
Jan 28, 2008 | 3.886 | 3.886 | 3.828 | 3.847 | 1,334 | +0.23(+6.35%) |
Jan 25, 2008 | 3.419 | 3.828 | 3.419 | 3.617 | 10,812 | +0.17(+4.92%) |
Jan 24, 2008 | 3.467 | 3.467 | 3.165 | 3.448 | 4,957 | -0.08(-2.21%) |
Jan 23, 2008 | 3.565 | 3.565 | 3.458 | 3.526 | 7,520 | -0.08(-2.16%) |
Jan 22, 2008 | 3.487 | 3.886 | 3.399 | 3.604 | 8,138 | -0.17(-4.39%) |
Jan 21, 2008 | 3.818 | 3.954 | 3.691 | 3.769 | 6,127 | +0.00(+0.00%) |
Jan 18, 2008 | 3.818 | 3.954 | 3.691 | 3.769 | 6,127 | +0.08(+2.11%) |
Jan 17, 2008 | 3.906 | 3.964 | 3.691 | 3.691 | 9,018 | -0.23(-5.96%) |
Jan 16, 2008 | 3.779 | 3.964 | 3.779 | 3.925 | 8,932 | +0.05(+1.26%) |
Jan 15, 2008 | 3.896 | 3.896 | 3.828 | 3.876 | 7,320 | -0.01(-0.25%) |
Jan 14, 2008 | 3.886 | 3.896 | 3.857 | 3.886 | 10,204 | -0.05(-1.24%) |
Jan 11, 2008 | 3.769 | 3.954 | 3.769 | 3.935 | 15,421 | +0.18(+4.66%) |
Jan 10, 2008 | 3.672 | 3.847 | 3.662 | 3.760 | 12,521 | +0.01(+0.26%) |
Jan 09, 2008 | 3.769 | 3.876 | 3.672 | 3.750 | 16,122 | -0.19(-4.94%) |
Jan 08, 2008 | 3.945 | 3.993 | 3.915 | 3.945 | 4,697 | -0.05(-1.22%) |
Jan 07, 2008 | 3.993 | 4.032 | 3.945 | 3.993 | 7,088 | +0.10(+2.50%) |
Jan 04, 2008 | 3.954 | 3.964 | 3.867 | 3.896 | 10,793 | -0.03(-0.74%) |
Jan 03, 2008 | 4.042 | 4.042 | 3.876 | 3.925 | 9,193 | -0.02(-0.49%) |
Jan 02, 2008 | 3.857 | 3.993 | 3.789 | 3.945 | 18,651 | +0.23(+6.30%) |
Jan 01, 2008 | 3.526 | 3.760 | 3.409 | 3.711 | 18,023 | +0.00(+0.00%) |
Dec 31, 2007 | 3.526 | 3.760 | 3.409 | 3.711 | 18,023 | +0.14(+3.81%) |
Dec 28, 2007 | 3.555 | 3.633 | 3.360 | 3.574 | 26,708 | +0.11(+3.09%) |
Dec 27, 2007 | 3.243 | 3.526 | 3.243 | 3.467 | 8,759 | +0.01(+0.28%) |
Dec 26, 2007 | 3.458 | 3.458 | 3.458 | 3.458 | 3,624 | +0.03(+0.85%) |
Dec 24, 2007 | 3.039 | 3.428 | 3.039 | 3.428 | 1,745 | +0.07(+2.03%) |
Dec 21, 2007 | 3.438 | 3.448 | 3.068 | 3.360 | 20,780 | -0.08(-2.27%) |
Dec 20, 2007 | 3.409 | 3.458 | 3.282 | 3.438 | 7,442 | +0.05(+1.44%) |
Dec 19, 2007 | 3.380 | 3.409 | 3.263 | 3.389 | 9,394 | +0.05(+1.46%) |
Dec 18, 2007 | 3.370 | 3.389 | 2.688 | 3.341 | 9,363 | +0.04(+1.18%) |
Dec 17, 2007 | 3.282 | 3.370 | 3.185 | 3.302 | 5,015 | -0.02(-0.58%) |
Dec 14, 2007 | 3.156 | 3.331 | 3.156 | 3.321 | 9,874 | +0.06(+1.79%) |
Dec 13, 2007 | 3.204 | 3.312 | 3.204 | 3.263 | 1,745 | -0.09(-2.62%) |
Dec 12, 2007 | 3.409 | 3.458 | 3.058 | 3.350 | 17,350 | -0.01(-0.29%) |
Dec 11, 2007 | 3.360 | 3.448 | 3.360 | 3.360 | 7,900 | +0.03(+0.88%) |
Dec 10, 2007 | 3.204 | 3.409 | 3.165 | 3.331 | 10,713 | +0.19(+5.88%) |
Dec 07, 2007 | 3.019 | 3.165 | 2.922 | 3.146 | 32,602 | +0.17(+5.56%) |
Dec 06, 2007 | 2.854 | 3.243 | 2.825 | 2.980 | 21,857 | +0.21(+7.75%) |
Dec 05, 2007 | 2.932 | 2.932 | 2.766 | 2.766 | 12,606 | -0.16(-5.33%) |
Dec 04, 2007 | 2.961 | 2.961 | 2.922 | 2.922 | 3,696 | -0.02(-0.66%) |