Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.334 | 4.409 | 4.316 | 4.382 | 110,176 | +0.05(+1.12%) |
Feb 28, 2008 | 4.365 | 4.378 | 4.334 | 4.334 | 30,168 | -0.07(-1.70%) |
Feb 27, 2008 | 4.409 | 4.409 | 4.369 | 4.409 | 69,046 | +0.00(+0.00%) |
Feb 26, 2008 | 4.387 | 4.426 | 4.320 | 4.409 | 156,964 | +0.04(+0.91%) |
Feb 25, 2008 | 4.254 | 4.395 | 4.254 | 4.369 | 115,010 | +0.07(+1.64%) |
Feb 22, 2008 | 4.250 | 4.298 | 4.166 | 4.298 | 70,543 | +0.08(+1.88%) |
Feb 21, 2008 | 4.263 | 4.263 | 4.184 | 4.219 | 40,602 | -0.06(-1.34%) |
Feb 20, 2008 | 4.268 | 4.276 | 4.175 | 4.276 | 46,953 | +0.04(+0.94%) |
Feb 19, 2008 | 4.215 | 4.276 | 4.201 | 4.237 | 47,633 | +0.05(+1.16%) |
Feb 18, 2008 | 4.241 | 4.241 | 4.175 | 4.188 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.241 | 4.241 | 4.175 | 4.188 | 149,932 | -0.05(-1.25%) |
Feb 14, 2008 | 4.268 | 4.269 | 4.184 | 4.241 | 97,535 | -0.03(-0.72%) |
Feb 13, 2008 | 4.228 | 4.276 | 4.206 | 4.272 | 55,572 | +0.04(+1.04%) |
Feb 12, 2008 | 4.140 | 4.294 | 4.140 | 4.228 | 106,835 | +0.07(+1.80%) |
Feb 11, 2008 | 4.096 | 4.171 | 4.078 | 4.153 | 69,075 | +0.09(+2.28%) |
Feb 08, 2008 | 4.082 | 4.197 | 4.060 | 4.060 | 55,345 | +0.00(+0.11%) |
Feb 07, 2008 | 4.126 | 4.343 | 3.968 | 4.056 | 350,675 | -0.10(-2.34%) |
Feb 06, 2008 | 4.276 | 4.334 | 4.126 | 4.153 | 273,678 | -0.15(-3.48%) |
Feb 05, 2008 | 4.444 | 4.453 | 4.303 | 4.303 | 99,804 | -0.11(-2.40%) |
Feb 04, 2008 | 4.347 | 4.475 | 4.347 | 4.409 | 160,593 | +0.04(+1.01%) |
Feb 01, 2008 | 4.378 | 4.387 | 4.338 | 4.365 | 234,993 | -0.01(-0.20%) |
Jan 31, 2008 | 4.338 | 4.391 | 4.338 | 4.373 | 160,593 | +0.00(+0.10%) |
Jan 30, 2008 | 4.307 | 4.409 | 4.307 | 4.369 | 232,879 | +0.03(+0.71%) |
Jan 29, 2008 | 4.334 | 4.338 | 4.268 | 4.338 | 62,150 | +0.00(+0.10%) |
Jan 28, 2008 | 4.347 | 4.378 | 4.285 | 4.334 | 72,584 | -0.06(-1.40%) |
Jan 25, 2008 | 4.466 | 4.466 | 4.343 | 4.395 | 105,247 | -0.01(-0.30%) |
Jan 24, 2008 | 4.338 | 4.435 | 4.307 | 4.409 | 164,903 | +0.04(+1.01%) |
Jan 23, 2008 | 4.188 | 4.391 | 4.166 | 4.365 | 177,379 | +0.11(+2.59%) |
Jan 22, 2008 | 4.188 | 4.285 | 3.990 | 4.254 | 221,723 | -0.01(-0.31%) |
Jan 21, 2008 | 4.409 | 4.409 | 4.254 | 4.268 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.409 | 4.409 | 4.254 | 4.268 | 98,713 | -0.15(-3.30%) |
Jan 17, 2008 | 4.492 | 4.492 | 4.320 | 4.413 | 113,186 | -0.10(-2.15%) |
Jan 16, 2008 | 4.417 | 4.510 | 4.369 | 4.510 | 100,711 | +0.06(+1.29%) |
Jan 15, 2008 | 4.603 | 4.603 | 4.404 | 4.453 | 131,106 | -0.15(-3.16%) |
Jan 14, 2008 | 4.629 | 4.647 | 4.519 | 4.598 | 110,918 | +0.01(+0.29%) |
Jan 11, 2008 | 4.484 | 4.629 | 4.484 | 4.585 | 174,316 | +0.00(+0.00%) |
Jan 10, 2008 | 4.343 | 4.625 | 4.276 | 4.585 | 160,593 | +0.24(+5.58%) |
Jan 09, 2008 | 4.422 | 4.431 | 4.144 | 4.343 | 305,110 | -0.04(-0.91%) |
Jan 08, 2008 | 4.422 | 4.435 | 4.307 | 4.382 | 124,378 | -0.06(-1.39%) |
Jan 07, 2008 | 4.329 | 4.466 | 4.329 | 4.444 | 113,118 | +0.11(+2.65%) |
Jan 04, 2008 | 4.453 | 4.462 | 4.312 | 4.329 | 94,879 | -0.11(-2.53%) |
Jan 03, 2008 | 4.431 | 4.466 | 4.395 | 4.442 | 61,583 | -0.02(-0.35%) |
Jan 02, 2008 | 4.501 | 4.514 | 4.391 | 4.457 | 73,265 | -0.04(-0.98%) |
Jan 01, 2008 | 4.391 | 4.514 | 4.378 | 4.501 | 363,602 | +0.00(+0.00%) |
Dec 31, 2007 | 4.391 | 4.514 | 4.378 | 4.501 | 363,602 | +0.06(+1.39%) |
Dec 28, 2007 | 4.514 | 4.514 | 4.378 | 4.439 | 307,736 | +0.00(+0.00%) |
Dec 27, 2007 | 4.532 | 4.576 | 4.369 | 4.439 | 211,006 | -0.16(-3.45%) |
Dec 26, 2007 | 4.519 | 4.611 | 4.484 | 4.598 | 94,587 | +0.07(+1.66%) |
Dec 24, 2007 | 4.519 | 4.523 | 4.409 | 4.523 | 155,150 | -0.01(-0.19%) |
Dec 21, 2007 | 4.506 | 4.532 | 4.409 | 4.532 | 448,437 | +0.09(+1.98%) |
Dec 20, 2007 | 4.836 | 4.836 | 4.347 | 4.444 | 454,335 | -0.40(-8.28%) |
Dec 19, 2007 | 4.413 | 4.845 | 4.413 | 4.845 | 245,200 | +0.36(+8.06%) |
Dec 18, 2007 | 4.431 | 4.501 | 4.369 | 4.484 | 142,447 | +0.09(+2.01%) |
Dec 17, 2007 | 4.378 | 4.453 | 4.298 | 4.395 | 121,357 | +0.04(+1.01%) |
Dec 14, 2007 | 4.448 | 4.448 | 4.285 | 4.351 | 156,510 | -0.07(-1.60%) |
Dec 13, 2007 | 4.457 | 4.457 | 4.351 | 4.422 | 198,474 | -0.04(-0.79%) |
Dec 12, 2007 | 4.695 | 4.708 | 4.435 | 4.457 | 192,122 | -0.15(-3.16%) |
Dec 11, 2007 | 4.717 | 4.717 | 4.572 | 4.603 | 197,113 | -0.12(-2.61%) |
Dec 10, 2007 | 4.651 | 4.739 | 4.638 | 4.726 | 176,653 | +0.08(+1.73%) |
Dec 07, 2007 | 4.611 | 4.651 | 4.514 | 4.646 | 350,221 | +0.04(+0.94%) |
Dec 06, 2007 | 4.519 | 4.603 | 4.514 | 4.603 | 255,407 | +0.11(+2.35%) |
Dec 05, 2007 | 4.541 | 4.616 | 4.431 | 4.497 | 294,875 | -0.04(-0.87%) |
Dec 04, 2007 | 4.673 | 4.695 | 4.501 | 4.536 | 159,459 | -0.14(-2.92%) |