Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.092 | 4.168 | 3.854 | 4.041 | 14,522 | -0.12(-2.86%) |
Feb 28, 2008 | 4.092 | 4.245 | 4.058 | 4.160 | 27,154 | +0.09(+2.09%) |
Feb 27, 2008 | 4.339 | 4.339 | 3.922 | 4.075 | 967,216 | -0.22(-5.15%) |
Feb 26, 2008 | 4.253 | 4.339 | 4.253 | 4.296 | 64,443 | -0.02(-0.39%) |
Feb 25, 2008 | 4.330 | 4.398 | 4.288 | 4.313 | 2,938 | +0.04(+1.00%) |
Feb 22, 2008 | 4.596 | 5.470 | 4.253 | 4.271 | 143,008 | -0.28(-6.17%) |
Feb 21, 2008 | 4.551 | 4.551 | 4.551 | 4.551 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 4.551 | 4.551 | 4.551 | 4.551 | 235 | -0.04(-0.93%) |
Feb 19, 2008 | 4.645 | 4.645 | 4.594 | 4.594 | 45,727 | -0.05(-1.10%) |
Feb 18, 2008 | 4.645 | 4.645 | 4.645 | 4.645 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.645 | 4.645 | 4.645 | 4.645 | 0 | +0.00(+0.00%) |
Feb 14, 2008 | 4.653 | 4.662 | 4.645 | 4.645 | 1,410 | +0.00(+0.00%) |
Feb 13, 2008 | 4.649 | 4.649 | 4.645 | 4.645 | 764 | +0.00(+0.00%) |
Feb 12, 2008 | 4.679 | 4.704 | 4.636 | 4.645 | 25,625 | +0.00(+0.00%) |
Feb 11, 2008 | 4.670 | 4.679 | 4.636 | 4.645 | 3,526 | -0.02(-0.36%) |
Feb 08, 2008 | 4.670 | 4.687 | 4.594 | 4.662 | 46,450 | -0.02(-0.36%) |
Feb 07, 2008 | 4.679 | 4.679 | 4.662 | 4.679 | 25,390 | +0.00(+0.00%) |
Feb 06, 2008 | 4.662 | 4.679 | 4.662 | 4.679 | 7,351 | +0.05(+1.10%) |
Feb 05, 2008 | 4.628 | 4.628 | 4.628 | 4.628 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 4.611 | 4.679 | 4.611 | 4.628 | 2,175 | -0.05(-1.09%) |
Feb 01, 2008 | 4.679 | 4.679 | 4.636 | 4.679 | 37,028 | -0.01(-0.18%) |
Jan 31, 2008 | 4.679 | 4.696 | 4.645 | 4.687 | 15,516 | +0.01(+0.18%) |
Jan 30, 2008 | 4.679 | 4.679 | 4.679 | 4.679 | 117 | +0.00(+0.00%) |
Jan 29, 2008 | 4.687 | 4.755 | 4.679 | 4.679 | 14,649 | -0.11(-2.31%) |
Jan 28, 2008 | 4.679 | 4.789 | 4.619 | 4.789 | 21,095 | +0.05(+1.08%) |
Jan 25, 2008 | 4.840 | 4.857 | 4.628 | 4.738 | 2,233 | +0.03(+0.72%) |
Jan 24, 2008 | 4.704 | 4.772 | 4.687 | 4.704 | 6,230 | +0.01(+0.18%) |
Jan 23, 2008 | 4.857 | 4.977 | 4.696 | 4.696 | 3,526 | -0.17(-3.50%) |
Jan 22, 2008 | 4.764 | 4.875 | 4.764 | 4.866 | 3,761 | -0.15(-3.05%) |
Jan 21, 2008 | 5.062 | 5.121 | 4.900 | 5.019 | 66,244 | +0.00(+0.00%) |
Jan 18, 2008 | 5.062 | 5.121 | 4.900 | 5.019 | 66,244 | -0.11(-2.16%) |
Jan 17, 2008 | 5.147 | 5.189 | 5.028 | 5.130 | 29,066 | -0.17(-3.21%) |
Jan 16, 2008 | 5.368 | 5.376 | 5.113 | 5.300 | 9,286 | +0.06(+1.14%) |
Jan 15, 2008 | 5.334 | 5.359 | 5.181 | 5.240 | 35,441 | -0.12(-2.22%) |
Jan 14, 2008 | 5.223 | 5.359 | 5.189 | 5.359 | 1,645 | -0.04(-0.79%) |
Jan 11, 2008 | 5.512 | 5.512 | 5.138 | 5.402 | 2,233 | -0.14(-2.61%) |
Jan 10, 2008 | 5.623 | 5.623 | 5.028 | 5.547 | 12,342 | -0.16(-2.83%) |
Jan 09, 2008 | 5.717 | 5.717 | 5.708 | 5.708 | 352 | +0.08(+1.36%) |
Jan 08, 2008 | 5.028 | 5.632 | 5.019 | 5.632 | 11,983 | +0.54(+10.70%) |
Jan 07, 2008 | 5.181 | 5.189 | 5.053 | 5.087 | 3,056 | -0.02(-0.33%) |
Jan 04, 2008 | 5.223 | 5.232 | 5.104 | 5.104 | 53,559 | +0.08(+1.52%) |
Jan 03, 2008 | 5.028 | 5.028 | 5.028 | 5.028 | 705 | -0.08(-1.50%) |
Jan 02, 2008 | 5.274 | 5.274 | 5.104 | 5.104 | 76,385 | -0.17(-3.23%) |
Jan 01, 2008 | 5.062 | 5.297 | 5.062 | 5.274 | 11,057 | +0.00(+0.00%) |
Dec 31, 2007 | 5.062 | 5.297 | 5.062 | 5.274 | 11,057 | -0.05(-0.96%) |
Dec 28, 2007 | 5.223 | 5.325 | 5.172 | 5.325 | 1,395 | -0.11(-2.03%) |
Dec 27, 2007 | 5.283 | 5.436 | 4.857 | 5.436 | 16,667 | -0.05(-0.93%) |
Dec 26, 2007 | 5.487 | 5.487 | 5.487 | 5.487 | 176 | +0.01(+0.16%) |
Dec 24, 2007 | 5.479 | 5.479 | 5.479 | 5.479 | 176 | +0.06(+1.10%) |
Dec 21, 2007 | 5.138 | 5.419 | 5.138 | 5.419 | 2,045 | +0.27(+5.29%) |
Dec 20, 2007 | 5.045 | 5.513 | 4.849 | 5.147 | 14,943 | +0.13(+2.54%) |
Dec 19, 2007 | 5.036 | 5.045 | 5.019 | 5.019 | 3,605 | -0.09(-1.67%) |
Dec 18, 2007 | 5.104 | 5.189 | 5.019 | 5.104 | 5,289 | -0.09(-1.64%) |
Dec 17, 2007 | 5.104 | 5.189 | 5.019 | 5.189 | 822 | +0.09(+1.67%) |
Dec 14, 2007 | 5.249 | 5.300 | 5.104 | 5.104 | 22,922 | -0.30(-5.51%) |
Dec 13, 2007 | 5.538 | 5.538 | 5.104 | 5.402 | 15,379 | -0.22(-3.93%) |
Dec 12, 2007 | 5.725 | 5.725 | 5.623 | 5.623 | 6,347 | -0.23(-3.92%) |
Dec 11, 2007 | 5.929 | 5.929 | 5.844 | 5.853 | 2,820 | -0.20(-3.23%) |
Dec 10, 2007 | 6.048 | 6.048 | 6.048 | 6.048 | 587 | +0.12(+2.01%) |
Dec 07, 2007 | 5.904 | 5.929 | 5.657 | 5.929 | 4,332 | +0.05(+0.87%) |
Dec 06, 2007 | 5.683 | 5.946 | 5.666 | 5.878 | 2,115 | +0.19(+3.29%) |
Dec 05, 2007 | 5.963 | 5.963 | 5.691 | 5.691 | 822 | -0.27(-4.56%) |
Dec 04, 2007 | 6.014 | 6.346 | 5.780 | 5.963 | 15,621 | +0.01(+0.14%) |