Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 2.863 | 2.863 | 2.747 | 2.776 | 1,592,203 | -0.10(-3.35%) |
Feb 28, 2008 | 2.959 | 2.993 | 2.855 | 2.872 | 849,502 | -0.08(-2.85%) |
Feb 27, 2008 | 2.956 | 3.031 | 2.904 | 2.956 | 1,574,989 | -0.00(-0.16%) |
Feb 26, 2008 | 2.872 | 2.971 | 2.846 | 2.961 | 1,930,221 | +0.06(+1.99%) |
Feb 25, 2008 | 2.853 | 2.911 | 2.807 | 2.904 | 1,867,302 | +0.08(+2.72%) |
Feb 22, 2008 | 2.827 | 2.834 | 2.754 | 2.827 | 2,503,253 | +0.00(+0.00%) |
Feb 21, 2008 | 2.822 | 2.860 | 2.771 | 2.827 | 3,386,509 | +0.04(+1.38%) |
Feb 20, 2008 | 2.752 | 2.841 | 2.752 | 2.788 | 2,235,071 | +0.02(+0.87%) |
Feb 19, 2008 | 2.781 | 2.812 | 2.764 | 2.764 | 1,673,663 | -0.01(-0.35%) |
Feb 18, 2008 | 2.800 | 2.829 | 2.738 | 2.774 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.800 | 2.829 | 2.738 | 2.774 | 1,278,540 | -0.06(-2.12%) |
Feb 14, 2008 | 2.836 | 2.870 | 2.781 | 2.834 | 3,118,573 | +0.03(+1.20%) |
Feb 13, 2008 | 2.815 | 2.815 | 2.738 | 2.800 | 3,659,941 | -0.01(-0.34%) |
Feb 12, 2008 | 2.843 | 2.851 | 2.786 | 2.810 | 3,000,832 | +0.02(+0.86%) |
Feb 11, 2008 | 2.829 | 2.896 | 2.766 | 2.786 | 2,013,909 | -0.05(-1.78%) |
Feb 08, 2008 | 2.769 | 2.901 | 2.769 | 2.836 | 2,604,466 | +0.08(+2.79%) |
Feb 07, 2008 | 2.766 | 2.788 | 2.689 | 2.759 | 3,601,424 | -0.03(-1.04%) |
Feb 06, 2008 | 2.911 | 2.956 | 2.781 | 2.788 | 2,282,182 | -0.08(-2.77%) |
Feb 05, 2008 | 2.959 | 3.019 | 2.867 | 2.867 | 2,622,192 | -0.19(-6.22%) |
Feb 04, 2008 | 3.084 | 3.084 | 3.033 | 3.058 | 1,633,681 | +0.02(+0.55%) |
Feb 01, 2008 | 2.944 | 3.060 | 2.918 | 3.041 | 3,357,519 | +0.13(+4.64%) |
Jan 31, 2008 | 2.870 | 2.947 | 2.786 | 2.906 | 2,399,076 | +0.02(+0.75%) |
Jan 30, 2008 | 2.839 | 2.985 | 2.827 | 2.884 | 1,769,697 | +0.02(+0.84%) |
Jan 29, 2008 | 2.937 | 2.940 | 2.834 | 2.860 | 2,959,665 | -0.03(-1.00%) |
Jan 28, 2008 | 2.848 | 2.911 | 2.824 | 2.889 | 1,736,566 | +0.01(+0.50%) |
Jan 25, 2008 | 2.995 | 3.077 | 2.863 | 2.875 | 2,717,735 | -0.08(-2.85%) |
Jan 24, 2008 | 2.913 | 2.983 | 2.855 | 2.959 | 2,919,825 | +0.02(+0.82%) |
Jan 23, 2008 | 2.916 | 2.947 | 2.706 | 2.935 | 5,668,247 | -0.01(-0.49%) |
Jan 22, 2008 | 2.694 | 2.978 | 2.685 | 2.949 | 5,261,402 | +0.04(+1.32%) |
Jan 21, 2008 | 2.983 | 3.048 | 2.899 | 2.911 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.983 | 3.048 | 2.899 | 2.911 | 4,187,541 | -0.09(-3.12%) |
Jan 17, 2008 | 2.993 | 3.065 | 2.923 | 3.005 | 3,790,789 | -0.01(-0.32%) |
Jan 16, 2008 | 3.043 | 3.115 | 2.899 | 3.014 | 3,657,850 | -0.08(-2.64%) |
Jan 15, 2008 | 3.199 | 3.202 | 3.067 | 3.096 | 2,570,754 | -0.16(-4.81%) |
Jan 14, 2008 | 3.202 | 3.264 | 3.159 | 3.252 | 3,590,412 | +0.05(+1.58%) |
Jan 11, 2008 | 3.322 | 3.322 | 3.132 | 3.202 | 4,676,623 | -0.18(-5.33%) |
Jan 10, 2008 | 3.267 | 3.404 | 3.252 | 3.382 | 3,629,018 | +0.03(+0.93%) |
Jan 09, 2008 | 3.329 | 3.387 | 3.226 | 3.351 | 4,002,104 | -0.03(-0.92%) |
Jan 08, 2008 | 3.387 | 3.486 | 3.351 | 3.382 | 3,341,988 | +0.07(+2.11%) |
Jan 07, 2008 | 3.341 | 3.353 | 3.236 | 3.313 | 1,696,289 | +0.03(+0.81%) |
Jan 04, 2008 | 3.464 | 3.464 | 3.187 | 3.286 | 4,527,883 | -0.20(-5.86%) |
Jan 03, 2008 | 3.469 | 3.510 | 3.447 | 3.491 | 1,628,127 | +0.02(+0.62%) |
Jan 02, 2008 | 3.606 | 3.606 | 3.402 | 3.469 | 3,087,367 | -0.10(-2.83%) |
Jan 01, 2008 | 3.635 | 3.647 | 3.555 | 3.570 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.635 | 3.647 | 3.555 | 3.570 | 999,746 | -0.08(-2.24%) |
Dec 28, 2007 | 3.608 | 3.666 | 3.601 | 3.652 | 796,056 | +0.04(+1.20%) |
Dec 27, 2007 | 3.835 | 3.847 | 3.589 | 3.608 | 2,344,557 | -0.18(-4.70%) |
Dec 26, 2007 | 3.693 | 3.794 | 3.632 | 3.786 | 1,568,417 | +0.09(+2.34%) |
Dec 24, 2007 | 3.731 | 3.738 | 3.678 | 3.700 | 876,285 | +0.08(+2.19%) |
Dec 21, 2007 | 3.507 | 3.620 | 3.507 | 3.620 | 2,158,750 | +0.12(+3.29%) |
Dec 20, 2007 | 3.466 | 3.560 | 3.457 | 3.505 | 1,937,055 | +0.11(+3.11%) |
Dec 19, 2007 | 3.392 | 3.421 | 3.368 | 3.399 | 1,043,394 | +0.01(+0.36%) |
Dec 18, 2007 | 3.416 | 3.469 | 3.356 | 3.387 | 2,020,253 | +0.02(+0.57%) |
Dec 17, 2007 | 3.495 | 3.498 | 3.344 | 3.368 | 2,568,006 | -0.12(-3.45%) |
Dec 14, 2007 | 3.570 | 3.570 | 3.488 | 3.488 | 2,155,491 | -0.14(-3.85%) |
Dec 13, 2007 | 3.548 | 3.628 | 3.524 | 3.628 | 1,664,571 | +0.03(+0.73%) |
Dec 12, 2007 | 3.644 | 3.767 | 3.584 | 3.601 | 1,870,627 | +0.03(+0.94%) |
Dec 11, 2007 | 3.808 | 3.808 | 3.551 | 3.568 | 1,936,848 | -0.19(-5.18%) |
Dec 10, 2007 | 3.647 | 3.808 | 3.647 | 3.762 | 1,579,641 | +0.12(+3.17%) |
Dec 07, 2007 | 3.644 | 3.671 | 3.613 | 3.647 | 1,138,588 | +0.02(+0.46%) |
Dec 06, 2007 | 3.503 | 3.637 | 3.493 | 3.630 | 1,800,791 | +0.08(+2.31%) |
Dec 05, 2007 | 3.584 | 3.606 | 3.515 | 3.548 | 2,021,275 | +0.02(+0.48%) |
Dec 04, 2007 | 3.418 | 3.536 | 3.322 | 3.531 | 2,241,469 | +0.13(+3.82%) |