Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.518 | 3.518 | 3.448 | 3.448 | 443,299 | -0.08(-2.20%) |
Feb 28, 2008 | 3.579 | 3.579 | 3.516 | 3.525 | 197,528 | -0.04(-1.18%) |
Feb 27, 2008 | 3.539 | 3.567 | 3.497 | 3.567 | 543,807 | +0.04(+1.06%) |
Feb 26, 2008 | 3.459 | 3.532 | 3.380 | 3.530 | 912,283 | +0.10(+2.83%) |
Feb 25, 2008 | 3.330 | 3.436 | 3.326 | 3.433 | 676,510 | +0.12(+3.50%) |
Feb 22, 2008 | 3.335 | 3.335 | 3.284 | 3.316 | 458,017 | +0.01(+0.21%) |
Feb 21, 2008 | 3.293 | 3.330 | 3.291 | 3.309 | 259,445 | -0.01(-0.21%) |
Feb 20, 2008 | 3.323 | 3.349 | 3.284 | 3.316 | 560,269 | -0.07(-2.01%) |
Feb 19, 2008 | 3.279 | 3.415 | 3.274 | 3.384 | 702,744 | +0.04(+1.33%) |
Feb 18, 2008 | 3.237 | 3.342 | 3.216 | 3.340 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.237 | 3.342 | 3.216 | 3.340 | 845,100 | +0.06(+1.93%) |
Feb 14, 2008 | 3.401 | 3.422 | 3.244 | 3.277 | 1,205,748 | -0.14(-3.99%) |
Feb 13, 2008 | 3.520 | 3.529 | 3.410 | 3.413 | 806,902 | -0.11(-3.19%) |
Feb 12, 2008 | 3.605 | 3.636 | 3.509 | 3.525 | 1,079,744 | -0.10(-2.72%) |
Feb 11, 2008 | 3.788 | 3.788 | 3.614 | 3.624 | 846,264 | -0.15(-4.10%) |
Feb 08, 2008 | 3.800 | 3.809 | 3.776 | 3.778 | 355,101 | -0.04(-1.17%) |
Feb 07, 2008 | 3.830 | 3.855 | 3.811 | 3.823 | 339,389 | -0.04(-0.91%) |
Feb 06, 2008 | 3.868 | 3.980 | 3.842 | 3.858 | 696,153 | +0.00(+0.12%) |
Feb 05, 2008 | 3.868 | 3.868 | 3.846 | 3.853 | 264,067 | -0.02(-0.42%) |
Feb 04, 2008 | 3.861 | 3.872 | 3.846 | 3.870 | 207,875 | -0.01(-0.24%) |
Feb 01, 2008 | 3.865 | 3.879 | 3.842 | 3.879 | 278,499 | +0.04(+0.98%) |
Jan 31, 2008 | 3.821 | 3.856 | 3.799 | 3.842 | 243,285 | +0.02(+0.49%) |
Jan 30, 2008 | 3.868 | 3.887 | 3.823 | 3.823 | 368,932 | -0.03(-0.85%) |
Jan 29, 2008 | 3.849 | 3.870 | 3.839 | 3.856 | 384,256 | +0.00(+0.01%) |
Jan 28, 2008 | 3.846 | 3.863 | 3.825 | 3.855 | 351,967 | -0.01(-0.20%) |
Jan 25, 2008 | 3.907 | 3.907 | 3.842 | 3.863 | 377,502 | +0.02(+0.43%) |
Jan 24, 2008 | 3.790 | 3.856 | 3.788 | 3.846 | 316,365 | +0.05(+1.24%) |
Jan 23, 2008 | 3.734 | 3.828 | 3.710 | 3.800 | 414,605 | +0.02(+0.62%) |
Jan 22, 2008 | 3.600 | 3.804 | 3.600 | 3.776 | 572,156 | -0.05(-1.41%) |
Jan 21, 2008 | 3.846 | 3.852 | 3.769 | 3.830 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.846 | 3.852 | 3.769 | 3.830 | 761,067 | +0.02(+0.43%) |
Jan 17, 2008 | 3.999 | 3.999 | 3.814 | 3.814 | 592,012 | -0.16(-4.07%) |
Jan 16, 2008 | 3.964 | 4.004 | 3.947 | 3.975 | 447,055 | +0.03(+0.71%) |
Jan 15, 2008 | 3.936 | 3.961 | 3.931 | 3.947 | 324,146 | -0.00(-0.06%) |
Jan 14, 2008 | 3.959 | 3.973 | 3.940 | 3.950 | 486,060 | +0.02(+0.60%) |
Jan 11, 2008 | 3.936 | 3.952 | 3.905 | 3.926 | 306,537 | -0.00(-0.06%) |
Jan 10, 2008 | 3.846 | 3.933 | 3.846 | 3.929 | 334,336 | +0.05(+1.21%) |
Jan 09, 2008 | 3.914 | 3.947 | 3.865 | 3.882 | 322,654 | -0.04(-1.02%) |
Jan 08, 2008 | 3.900 | 3.924 | 3.870 | 3.921 | 733,208 | +0.04(+0.91%) |
Jan 07, 2008 | 3.868 | 3.900 | 3.865 | 3.886 | 576,689 | +0.02(+0.55%) |
Jan 04, 2008 | 3.877 | 3.900 | 3.837 | 3.865 | 257,475 | -0.04(-1.02%) |
Jan 03, 2008 | 3.795 | 3.914 | 3.795 | 3.905 | 690,844 | +0.12(+3.10%) |
Jan 02, 2008 | 3.689 | 3.792 | 3.671 | 3.788 | 687,306 | +0.11(+3.13%) |
Jan 01, 2008 | 3.717 | 3.748 | 3.656 | 3.673 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.717 | 3.748 | 3.656 | 3.673 | 1,062,808 | -0.04(-0.95%) |
Dec 28, 2007 | 3.757 | 3.757 | 3.708 | 3.708 | 674,438 | -0.03(-0.82%) |
Dec 27, 2007 | 3.736 | 3.764 | 3.694 | 3.739 | 906,033 | -0.02(-0.62%) |
Dec 26, 2007 | 3.769 | 3.774 | 3.750 | 3.762 | 632,551 | -0.01(-0.19%) |
Dec 24, 2007 | 3.741 | 3.788 | 3.741 | 3.769 | 552,573 | +0.03(+0.82%) |
Dec 21, 2007 | 3.673 | 3.753 | 3.673 | 3.739 | 860,151 | +0.07(+1.79%) |
Dec 20, 2007 | 3.649 | 3.713 | 3.638 | 3.673 | 522,301 | +0.00(+0.13%) |
Dec 19, 2007 | 3.713 | 3.713 | 3.666 | 3.668 | 632,901 | -0.02(-0.66%) |
Dec 18, 2007 | 3.692 | 3.750 | 3.687 | 3.693 | 700,523 | +0.01(+0.28%) |
Dec 17, 2007 | 3.666 | 3.724 | 3.624 | 3.682 | 670,677 | +0.02(+0.51%) |
Dec 14, 2007 | 3.544 | 3.663 | 3.544 | 3.663 | 663,003 | -0.01(-0.38%) |
Dec 13, 2007 | 3.776 | 3.776 | 3.668 | 3.678 | 497,572 | -0.10(-2.61%) |
Dec 12, 2007 | 3.863 | 3.863 | 3.760 | 3.776 | 532,107 | -0.03(-0.80%) |
Dec 11, 2007 | 3.781 | 3.830 | 3.781 | 3.807 | 394,096 | -0.00(-0.12%) |
Dec 10, 2007 | 3.797 | 3.828 | 3.776 | 3.811 | 437,027 | +0.03(+0.74%) |
Dec 07, 2007 | 3.865 | 3.889 | 3.753 | 3.783 | 463,888 | -0.08(-2.12%) |
Dec 06, 2007 | 3.853 | 3.872 | 3.804 | 3.865 | 374,351 | +0.05(+1.42%) |
Dec 05, 2007 | 3.823 | 3.865 | 3.811 | 3.811 | 512,494 | +0.00(+0.00%) |
Dec 04, 2007 | 3.884 | 3.886 | 3.792 | 3.811 | 419,973 | -0.06(-1.52%) |