Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.600 | 3.670 | 3.540 | 3.660 | 3,300 | +0.07(+1.95%) |
Feb 28, 2008 | 3.630 | 3.660 | 3.530 | 3.590 | 9,300 | -0.02(-0.55%) |
Feb 27, 2008 | 3.650 | 3.670 | 3.570 | 3.610 | 28,500 | -0.02(-0.55%) |
Feb 26, 2008 | 3.740 | 3.770 | 3.620 | 3.630 | 24,864 | -0.04(-1.09%) |
Feb 25, 2008 | 3.700 | 3.720 | 3.660 | 3.670 | 4,600 | -0.01(-0.27%) |
Feb 22, 2008 | 3.730 | 3.770 | 3.650 | 3.680 | 3,800 | -0.03(-0.81%) |
Feb 21, 2008 | 3.800 | 3.800 | 3.710 | 3.710 | 8,700 | -0.03(-0.80%) |
Feb 20, 2008 | 3.750 | 3.750 | 3.710 | 3.740 | 2,261 | +0.02(+0.54%) |
Feb 19, 2008 | 3.810 | 3.810 | 3.690 | 3.720 | 14,200 | -0.07(-1.85%) |
Feb 18, 2008 | 3.810 | 3.860 | 3.700 | 3.790 | 30,300 | +0.00(+0.00%) |
Feb 15, 2008 | 3.810 | 3.860 | 3.700 | 3.790 | 30,300 | -0.06(-1.56%) |
Feb 14, 2008 | 3.770 | 3.850 | 3.750 | 3.850 | 3,000 | +0.03(+0.79%) |
Feb 13, 2008 | 3.780 | 3.820 | 3.780 | 3.820 | 2,300 | +0.02(+0.53%) |
Feb 12, 2008 | 3.850 | 3.850 | 3.760 | 3.800 | 2,800 | -0.05(-1.30%) |
Feb 11, 2008 | 3.850 | 3.850 | 3.760 | 3.850 | 6,375 | +0.01(+0.26%) |
Feb 08, 2008 | 3.830 | 3.840 | 3.790 | 3.840 | 900 | +0.03(+0.78%) |
Feb 07, 2008 | 3.730 | 3.850 | 3.730 | 3.810 | 5,200 | +0.01(+0.27%) |
Feb 06, 2008 | 3.780 | 3.830 | 3.760 | 3.800 | 4,500 | +0.07(+1.87%) |
Feb 05, 2008 | 3.730 | 3.820 | 3.730 | 3.730 | 3,464 | -0.02(-0.53%) |
Feb 04, 2008 | 3.800 | 3.820 | 3.720 | 3.750 | 3,900 | -0.09(-2.34%) |
Feb 01, 2008 | 3.730 | 3.840 | 3.720 | 3.840 | 5,300 | +0.08(+2.13%) |
Jan 31, 2008 | 3.640 | 3.760 | 3.640 | 3.760 | 1,300 | +0.01(+0.27%) |
Jan 30, 2008 | 3.840 | 3.840 | 3.660 | 3.750 | 6,225 | +0.02(+0.54%) |
Jan 29, 2008 | 3.720 | 3.740 | 3.690 | 3.730 | 1,100 | +0.03(+0.81%) |
Jan 28, 2008 | 3.640 | 3.740 | 3.640 | 3.700 | 3,200 | +0.02(+0.54%) |
Jan 25, 2008 | 3.750 | 3.750 | 3.640 | 3.680 | 5,000 | -0.06(-1.60%) |
Jan 24, 2008 | 3.740 | 3.790 | 3.720 | 3.740 | 8,100 | +0.08(+2.19%) |
Jan 23, 2008 | 3.580 | 3.660 | 3.530 | 3.660 | 2,705 | -0.03(-0.81%) |
Jan 22, 2008 | 3.680 | 3.720 | 3.510 | 3.690 | 19,695 | -0.17(-4.40%) |
Jan 21, 2008 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.770 | 3.920 | 3.760 | 3.860 | 15,620 | +0.09(+2.39%) |
Jan 17, 2008 | 4.020 | 4.040 | 3.770 | 3.770 | 30,830 | -0.27(-6.68%) |
Jan 16, 2008 | 3.980 | 4.110 | 3.930 | 4.040 | 7,700 | -0.04(-0.98%) |
Jan 15, 2008 | 4.090 | 4.120 | 4.020 | 4.080 | 7,820 | -0.04(-0.97%) |
Jan 14, 2008 | 3.980 | 4.170 | 3.980 | 4.120 | 8,400 | +0.10(+2.49%) |
Jan 11, 2008 | 4.170 | 4.170 | 3.980 | 4.020 | 7,400 | -0.15(-3.60%) |
Jan 10, 2008 | 4.040 | 4.170 | 4.000 | 4.170 | 5,078 | +0.10(+2.46%) |
Jan 09, 2008 | 4.200 | 4.200 | 4.060 | 4.070 | 21,418 | -0.10(-2.40%) |
Jan 08, 2008 | 4.330 | 4.330 | 4.150 | 4.170 | 6,900 | +0.04(+0.97%) |
Jan 07, 2008 | 4.290 | 4.290 | 4.120 | 4.130 | 8,722 | -0.12(-2.82%) |
Jan 04, 2008 | 4.240 | 4.500 | 4.180 | 4.250 | 31,700 | +0.03(+0.71%) |
Jan 03, 2008 | 4.200 | 4.300 | 4.160 | 4.220 | 17,382 | +0.00(+0.00%) |
Jan 02, 2008 | 4.200 | 4.220 | 4.140 | 4.220 | 6,180 | +0.02(+0.48%) |
Jan 01, 2008 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.100 | 4.260 | 4.050 | 4.200 | 14,940 | +0.11(+2.69%) |
Dec 28, 2007 | 4.140 | 4.150 | 4.080 | 4.090 | 7,640 | -0.02(-0.49%) |
Dec 27, 2007 | 4.090 | 4.150 | 4.090 | 4.110 | 6,755 | +0.02(+0.49%) |
Dec 26, 2007 | 4.050 | 4.090 | 3.910 | 4.090 | 3,200 | +0.05(+1.24%) |
Dec 24, 2007 | 3.960 | 4.080 | 3.960 | 4.040 | 6,000 | -0.01(-0.25%) |
Dec 21, 2007 | 3.970 | 4.060 | 3.960 | 4.050 | 8,926 | +0.10(+2.53%) |
Dec 20, 2007 | 3.780 | 3.970 | 3.780 | 3.950 | 11,385 | +0.11(+2.86%) |
Dec 19, 2007 | 3.910 | 3.930 | 3.790 | 3.840 | 9,300 | +0.03(+0.79%) |
Dec 18, 2007 | 3.860 | 3.900 | 3.800 | 3.810 | 12,550 | -0.12(-3.05%) |
Dec 17, 2007 | 3.930 | 3.940 | 3.920 | 3.930 | 4,075 | +0.00(+0.00%) |
Dec 14, 2007 | 3.990 | 4.020 | 3.930 | 3.930 | 17,960 | -0.06(-1.50%) |
Dec 13, 2007 | 4.050 | 4.050 | 3.910 | 3.990 | 9,300 | -0.08(-1.97%) |
Dec 12, 2007 | 3.920 | 4.160 | 3.900 | 4.070 | 53,085 | +0.14(+3.56%) |
Dec 11, 2007 | 4.040 | 4.040 | 3.880 | 3.930 | 22,712 | -0.10(-2.48%) |
Dec 10, 2007 | 4.110 | 4.110 | 3.990 | 4.030 | 11,200 | -0.05(-1.23%) |
Dec 07, 2007 | 4.090 | 4.200 | 4.080 | 4.080 | 51,100 | +0.03(+0.74%) |
Dec 06, 2007 | 4.050 | 4.100 | 4.010 | 4.050 | 8,900 | +0.07(+1.76%) |
Dec 05, 2007 | 4.000 | 4.040 | 3.980 | 3.980 | 15,058 | -0.01(-0.25%) |
Dec 04, 2007 | 4.100 | 4.110 | 3.980 | 3.990 | 20,000 | -0.15(-3.62%) |