Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.192 | 3.192 | 3.073 | 3.079 | 517,269 | -0.16(-4.98%) |
Feb 28, 2008 | 3.349 | 3.349 | 3.139 | 3.241 | 478,912 | -0.11(-3.24%) |
Feb 27, 2008 | 3.258 | 3.398 | 3.258 | 3.349 | 566,779 | +0.07(+2.01%) |
Feb 26, 2008 | 3.175 | 3.398 | 3.175 | 3.283 | 666,175 | +0.09(+2.93%) |
Feb 25, 2008 | 3.062 | 3.232 | 3.062 | 3.190 | 535,974 | +0.13(+4.38%) |
Feb 22, 2008 | 3.154 | 3.185 | 2.977 | 3.056 | 596,411 | -0.09(-2.77%) |
Feb 21, 2008 | 3.194 | 3.247 | 3.126 | 3.143 | 497,603 | -0.02(-0.67%) |
Feb 20, 2008 | 3.173 | 3.200 | 3.081 | 3.164 | 868,757 | -0.03(-0.87%) |
Feb 19, 2008 | 3.226 | 3.334 | 3.143 | 3.192 | 1,010,336 | +0.01(+0.47%) |
Feb 18, 2008 | 3.285 | 3.298 | 3.164 | 3.177 | 581,414 | +0.00(+0.00%) |
Feb 15, 2008 | 3.285 | 3.298 | 3.164 | 3.177 | 581,414 | -0.14(-4.23%) |
Feb 14, 2008 | 3.417 | 3.474 | 3.315 | 3.317 | 827,566 | -0.08(-2.50%) |
Feb 13, 2008 | 3.432 | 3.502 | 3.351 | 3.402 | 545,711 | +0.01(+0.31%) |
Feb 12, 2008 | 3.419 | 3.547 | 3.381 | 3.392 | 690,039 | -0.01(-0.37%) |
Feb 11, 2008 | 3.413 | 3.472 | 3.345 | 3.404 | 757,515 | -0.01(-0.37%) |
Feb 08, 2008 | 3.451 | 3.551 | 3.402 | 3.417 | 260,331 | -0.05(-1.41%) |
Feb 07, 2008 | 3.372 | 3.521 | 3.338 | 3.466 | 496,817 | +0.08(+2.39%) |
Feb 06, 2008 | 3.379 | 3.489 | 3.349 | 3.385 | 835,825 | +0.01(+0.25%) |
Feb 05, 2008 | 3.409 | 3.440 | 3.258 | 3.377 | 769,638 | -0.11(-3.11%) |
Feb 04, 2008 | 3.506 | 3.579 | 3.351 | 3.485 | 826,211 | -0.02(-0.61%) |
Feb 01, 2008 | 3.613 | 3.693 | 3.449 | 3.506 | 1,012,007 | -0.11(-3.00%) |
Jan 31, 2008 | 3.379 | 3.791 | 3.364 | 3.615 | 1,886,439 | +0.17(+4.87%) |
Jan 30, 2008 | 3.279 | 3.506 | 3.264 | 3.447 | 1,515,841 | +0.14(+4.17%) |
Jan 29, 2008 | 3.037 | 3.453 | 3.020 | 3.309 | 2,712,712 | +0.34(+11.29%) |
Jan 28, 2008 | 2.952 | 3.049 | 2.941 | 2.973 | 562,680 | +0.01(+0.29%) |
Jan 25, 2008 | 2.975 | 3.162 | 2.958 | 2.964 | 1,443,677 | -0.00(-0.07%) |
Jan 24, 2008 | 3.088 | 3.088 | 2.875 | 2.967 | 886,653 | -0.20(-6.18%) |
Jan 23, 2008 | 2.599 | 3.181 | 2.599 | 3.162 | 886,766 | +0.50(+18.57%) |
Jan 22, 2008 | 2.520 | 2.703 | 2.495 | 2.667 | 518,266 | +0.05(+1.78%) |
Jan 21, 2008 | 2.614 | 2.707 | 2.550 | 2.620 | 870,182 | +0.00(+0.00%) |
Jan 18, 2008 | 2.614 | 2.707 | 2.550 | 2.620 | 870,182 | -0.07(-2.45%) |
Jan 17, 2008 | 2.841 | 2.877 | 2.663 | 2.686 | 412,037 | -0.07(-2.39%) |
Jan 16, 2008 | 2.622 | 2.807 | 2.622 | 2.752 | 435,279 | +0.13(+4.86%) |
Jan 15, 2008 | 2.624 | 2.665 | 2.597 | 2.624 | 452,046 | -0.04(-1.44%) |
Jan 14, 2008 | 2.648 | 2.752 | 2.605 | 2.663 | 685,460 | +0.04(+1.46%) |
Jan 11, 2008 | 2.824 | 2.824 | 2.614 | 2.624 | 710,481 | -0.23(-7.97%) |
Jan 10, 2008 | 2.777 | 2.947 | 2.737 | 2.852 | 527,946 | +0.04(+1.28%) |
Jan 09, 2008 | 2.805 | 2.816 | 2.671 | 2.816 | 802,211 | -0.00(-0.08%) |
Jan 08, 2008 | 2.775 | 2.869 | 2.662 | 2.818 | 1,787,367 | +0.05(+1.69%) |
Jan 07, 2008 | 2.544 | 2.784 | 2.544 | 2.771 | 2,074,277 | +0.25(+9.76%) |
Jan 04, 2008 | 2.586 | 2.650 | 2.518 | 2.525 | 1,052,049 | -0.10(-3.81%) |
Jan 03, 2008 | 2.790 | 2.818 | 2.601 | 2.624 | 1,108,297 | -0.17(-6.23%) |
Jan 02, 2008 | 2.954 | 3.028 | 2.769 | 2.799 | 915,278 | -0.17(-5.59%) |
Jan 01, 2008 | 2.975 | 3.156 | 2.877 | 2.964 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 2.975 | 3.156 | 2.877 | 2.964 | 535,800 | -0.02(-0.64%) |
Dec 28, 2007 | 3.047 | 3.077 | 2.941 | 2.984 | 920,187 | -0.04(-1.20%) |
Dec 27, 2007 | 3.111 | 3.205 | 3.005 | 3.020 | 488,328 | -0.11(-3.66%) |
Dec 26, 2007 | 3.100 | 3.219 | 3.071 | 3.134 | 633,569 | +0.03(+0.82%) |
Dec 24, 2007 | 3.130 | 3.130 | 2.935 | 3.109 | 333,953 | +0.00(+0.14%) |
Dec 21, 2007 | 3.139 | 3.179 | 3.058 | 3.105 | 1,949,803 | -0.01(-0.27%) |
Dec 20, 2007 | 3.001 | 3.122 | 2.954 | 3.113 | 531,942 | +0.15(+4.94%) |
Dec 19, 2007 | 2.962 | 3.045 | 2.947 | 2.967 | 1,139,455 | -0.01(-0.21%) |
Dec 18, 2007 | 2.990 | 3.013 | 2.937 | 2.973 | 3,259,425 | +0.03(+0.87%) |
Dec 17, 2007 | 2.954 | 3.030 | 2.918 | 2.947 | 2,039,279 | -0.03(-1.07%) |
Dec 14, 2007 | 2.920 | 3.056 | 2.920 | 2.979 | 1,379,089 | -0.04(-1.41%) |
Dec 13, 2007 | 2.799 | 3.073 | 2.799 | 3.022 | 2,598,986 | +0.19(+6.84%) |
Dec 12, 2007 | 2.809 | 2.922 | 2.767 | 2.828 | 1,277,232 | +0.06(+2.31%) |
Dec 11, 2007 | 2.884 | 2.894 | 2.757 | 2.765 | 1,806,181 | -0.11(-3.70%) |
Dec 10, 2007 | 2.775 | 2.916 | 2.735 | 2.871 | 1,659,223 | +0.10(+3.45%) |
Dec 07, 2007 | 2.656 | 2.801 | 2.646 | 2.775 | 1,276,935 | +0.12(+4.48%) |
Dec 06, 2007 | 2.514 | 2.656 | 2.499 | 2.656 | 1,070,698 | +0.13(+4.95%) |
Dec 05, 2007 | 2.548 | 2.573 | 2.427 | 2.531 | 748,730 | +0.09(+3.75%) |
Dec 04, 2007 | 2.280 | 2.448 | 2.263 | 2.440 | 2,952,243 | +0.14(+6.20%) |