Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 2.981 | 2.981 | 2.861 | 2.891 | 1,529,047 | -0.10(-3.35%) |
Feb 28, 2008 | 3.081 | 3.116 | 2.973 | 2.991 | 815,805 | -0.09(-2.85%) |
Feb 27, 2008 | 3.079 | 3.156 | 3.023 | 3.079 | 1,512,516 | -0.01(-0.16%) |
Feb 26, 2008 | 2.991 | 3.094 | 2.963 | 3.084 | 1,853,658 | +0.06(+1.99%) |
Feb 25, 2008 | 2.971 | 3.031 | 2.923 | 3.023 | 1,793,234 | +0.08(+2.72%) |
Feb 22, 2008 | 2.943 | 2.951 | 2.868 | 2.943 | 2,403,960 | +0.00(+0.00%) |
Feb 21, 2008 | 2.938 | 2.978 | 2.886 | 2.943 | 3,252,181 | +0.04(+1.38%) |
Feb 20, 2008 | 2.866 | 2.958 | 2.866 | 2.903 | 2,146,416 | +0.03(+0.87%) |
Feb 19, 2008 | 2.896 | 2.928 | 2.878 | 2.878 | 1,607,276 | -0.01(-0.35%) |
Feb 18, 2008 | 2.916 | 2.946 | 2.851 | 2.888 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.916 | 2.946 | 2.851 | 2.888 | 1,227,826 | -0.06(-2.12%) |
Feb 14, 2008 | 2.953 | 2.988 | 2.896 | 2.951 | 2,994,873 | +0.04(+1.20%) |
Feb 13, 2008 | 2.931 | 2.931 | 2.851 | 2.916 | 3,514,767 | -0.01(-0.34%) |
Feb 12, 2008 | 2.961 | 2.968 | 2.901 | 2.926 | 2,881,802 | +0.03(+0.86%) |
Feb 11, 2008 | 2.946 | 3.016 | 2.881 | 2.901 | 1,934,026 | -0.05(-1.78%) |
Feb 08, 2008 | 2.883 | 3.021 | 2.883 | 2.953 | 2,501,159 | +0.08(+2.79%) |
Feb 07, 2008 | 2.881 | 2.903 | 2.801 | 2.873 | 3,458,571 | -0.03(-1.04%) |
Feb 06, 2008 | 3.031 | 3.079 | 2.896 | 2.903 | 2,191,658 | -0.08(-2.77%) |
Feb 05, 2008 | 3.081 | 3.144 | 2.986 | 2.986 | 2,518,181 | -0.20(-6.22%) |
Feb 04, 2008 | 3.211 | 3.211 | 3.159 | 3.184 | 1,568,880 | +0.02(+0.55%) |
Feb 01, 2008 | 3.066 | 3.186 | 3.039 | 3.166 | 3,224,341 | +0.14(+4.64%) |
Jan 31, 2008 | 2.988 | 3.069 | 2.901 | 3.026 | 2,303,915 | +0.02(+0.75%) |
Jan 30, 2008 | 2.956 | 3.109 | 2.943 | 3.003 | 1,699,500 | +0.03(+0.84%) |
Jan 29, 2008 | 3.059 | 3.061 | 2.951 | 2.978 | 2,842,268 | -0.03(-1.00%) |
Jan 28, 2008 | 2.966 | 3.031 | 2.941 | 3.008 | 1,667,684 | +0.02(+0.50%) |
Jan 25, 2008 | 3.119 | 3.204 | 2.981 | 2.993 | 2,609,934 | -0.09(-2.85%) |
Jan 24, 2008 | 3.034 | 3.106 | 2.973 | 3.081 | 2,804,008 | +0.03(+0.82%) |
Jan 23, 2008 | 3.036 | 3.069 | 2.818 | 3.056 | 5,443,413 | -0.02(-0.49%) |
Jan 22, 2008 | 2.806 | 3.101 | 2.796 | 3.071 | 5,052,705 | +0.04(+1.32%) |
Jan 21, 2008 | 3.106 | 3.174 | 3.018 | 3.031 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.106 | 3.174 | 3.018 | 3.031 | 4,021,440 | -0.10(-3.12%) |
Jan 17, 2008 | 3.116 | 3.191 | 3.044 | 3.129 | 3,640,425 | -0.01(-0.32%) |
Jan 16, 2008 | 3.169 | 3.244 | 3.018 | 3.139 | 3,512,759 | -0.09(-2.64%) |
Jan 15, 2008 | 3.332 | 3.334 | 3.194 | 3.224 | 2,468,783 | -0.16(-4.81%) |
Jan 14, 2008 | 3.334 | 3.399 | 3.289 | 3.387 | 3,447,996 | +0.05(+1.58%) |
Jan 11, 2008 | 3.459 | 3.459 | 3.261 | 3.334 | 4,491,122 | -0.19(-5.33%) |
Jan 10, 2008 | 3.402 | 3.545 | 3.387 | 3.522 | 3,485,070 | +0.03(+0.93%) |
Jan 09, 2008 | 3.467 | 3.527 | 3.359 | 3.489 | 3,843,358 | -0.03(-0.92%) |
Jan 08, 2008 | 3.527 | 3.630 | 3.489 | 3.522 | 3,209,426 | +0.07(+2.11%) |
Jan 07, 2008 | 3.479 | 3.492 | 3.369 | 3.449 | 1,629,005 | +0.03(+0.81%) |
Jan 04, 2008 | 3.607 | 3.607 | 3.319 | 3.422 | 4,348,282 | -0.21(-5.86%) |
Jan 03, 2008 | 3.612 | 3.655 | 3.590 | 3.635 | 1,563,547 | +0.02(+0.62%) |
Jan 02, 2008 | 3.755 | 3.755 | 3.542 | 3.612 | 2,964,905 | -0.11(-2.83%) |
Jan 01, 2008 | 3.785 | 3.798 | 3.702 | 3.717 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.785 | 3.798 | 3.702 | 3.717 | 960,091 | -0.09(-2.24%) |
Dec 28, 2007 | 3.757 | 3.818 | 3.750 | 3.803 | 764,480 | +0.05(+1.20%) |
Dec 27, 2007 | 3.993 | 4.005 | 3.737 | 3.757 | 2,251,559 | -0.19(-4.70%) |
Dec 26, 2007 | 3.845 | 3.950 | 3.783 | 3.943 | 1,506,205 | +0.09(+2.34%) |
Dec 24, 2007 | 3.885 | 3.893 | 3.830 | 3.853 | 841,526 | +0.08(+2.19%) |
Dec 21, 2007 | 3.652 | 3.770 | 3.652 | 3.770 | 2,073,122 | +0.12(+3.29%) |
Dec 20, 2007 | 3.610 | 3.707 | 3.600 | 3.650 | 1,860,221 | +0.11(+3.11%) |
Dec 19, 2007 | 3.532 | 3.562 | 3.507 | 3.540 | 1,002,007 | +0.01(+0.35%) |
Dec 18, 2007 | 3.557 | 3.612 | 3.494 | 3.527 | 1,940,118 | +0.02(+0.57%) |
Dec 17, 2007 | 3.640 | 3.642 | 3.482 | 3.507 | 2,466,144 | -0.13(-3.45%) |
Dec 14, 2007 | 3.717 | 3.717 | 3.632 | 3.632 | 2,069,992 | -0.15(-3.85%) |
Dec 13, 2007 | 3.695 | 3.777 | 3.670 | 3.777 | 1,598,545 | +0.03(+0.73%) |
Dec 12, 2007 | 3.795 | 3.923 | 3.732 | 3.750 | 1,796,428 | +0.04(+0.94%) |
Dec 11, 2007 | 3.965 | 3.965 | 3.697 | 3.715 | 1,860,021 | -0.20(-5.18%) |
Dec 10, 2007 | 3.798 | 3.965 | 3.798 | 3.918 | 1,516,983 | +0.12(+3.17%) |
Dec 07, 2007 | 3.795 | 3.823 | 3.762 | 3.798 | 1,093,426 | +0.02(+0.46%) |
Dec 06, 2007 | 3.647 | 3.788 | 3.637 | 3.780 | 1,729,361 | +0.09(+2.31%) |
Dec 05, 2007 | 3.732 | 3.755 | 3.660 | 3.695 | 1,941,100 | +0.02(+0.48%) |
Dec 04, 2007 | 3.560 | 3.682 | 3.459 | 3.677 | 2,152,560 | +0.14(+3.82%) |