Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 1.456 | 1.458 | 1.424 | 1.437 | 129,485 | -0.03(-2.24%) |
Feb 28, 2008 | 1.482 | 1.487 | 1.453 | 1.470 | 181,797 | +0.00(+0.20%) |
Feb 27, 2008 | 1.461 | 1.484 | 1.444 | 1.467 | 179,368 | +0.00(+0.00%) |
Feb 26, 2008 | 1.441 | 1.482 | 1.441 | 1.467 | 433,534 | +0.01(+0.99%) |
Feb 25, 2008 | 1.435 | 1.456 | 1.433 | 1.453 | 410,432 | -0.00(-0.20%) |
Feb 22, 2008 | 1.450 | 1.461 | 1.433 | 1.456 | 182,838 | +0.02(+1.41%) |
Feb 21, 2008 | 1.444 | 1.458 | 1.427 | 1.435 | 141,441 | -0.01(-0.40%) |
Feb 20, 2008 | 1.450 | 1.450 | 1.412 | 1.441 | 196,369 | -0.01(-0.40%) |
Feb 19, 2008 | 1.473 | 1.484 | 1.444 | 1.447 | 200,185 | -0.03(-1.76%) |
Feb 18, 2008 | 1.496 | 1.496 | 1.447 | 1.473 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 1.496 | 1.496 | 1.447 | 1.473 | 116,225 | -0.02(-1.54%) |
Feb 14, 2008 | 1.502 | 1.505 | 1.482 | 1.496 | 119,347 | -0.01(-0.76%) |
Feb 13, 2008 | 1.473 | 1.507 | 1.473 | 1.507 | 153,348 | +0.03(+2.15%) |
Feb 12, 2008 | 1.496 | 1.502 | 1.476 | 1.476 | 241,818 | +0.01(+0.59%) |
Feb 11, 2008 | 1.473 | 1.473 | 1.456 | 1.467 | 142,593 | +0.01(+0.79%) |
Feb 08, 2008 | 1.467 | 1.473 | 1.444 | 1.456 | 153,140 | +0.01(+0.60%) |
Feb 07, 2008 | 1.441 | 1.467 | 1.427 | 1.447 | 174,324 | +0.01(+0.40%) |
Feb 06, 2008 | 1.487 | 1.487 | 1.438 | 1.441 | 276,349 | -0.03(-1.77%) |
Feb 05, 2008 | 1.510 | 1.510 | 1.461 | 1.467 | 160,634 | -0.04(-2.49%) |
Feb 04, 2008 | 1.513 | 1.513 | 1.496 | 1.505 | 170,556 | -0.01(-0.76%) |
Feb 01, 2008 | 1.516 | 1.519 | 1.484 | 1.516 | 153,001 | +0.03(+1.94%) |
Jan 31, 2008 | 1.499 | 1.499 | 1.453 | 1.487 | 272,696 | -0.01(-0.96%) |
Jan 30, 2008 | 1.542 | 1.542 | 1.490 | 1.502 | 537,759 | -0.02(-1.51%) |
Jan 29, 2008 | 1.533 | 1.548 | 1.513 | 1.525 | 322,801 | +0.03(+1.73%) |
Jan 28, 2008 | 1.490 | 1.513 | 1.453 | 1.499 | 214,063 | +0.04(+2.77%) |
Jan 25, 2008 | 1.484 | 1.499 | 1.430 | 1.458 | 181,797 | -0.01(-0.78%) |
Jan 24, 2008 | 1.412 | 1.473 | 1.412 | 1.470 | 293,658 | +0.05(+3.87%) |
Jan 23, 2008 | 1.378 | 1.438 | 1.366 | 1.415 | 483,983 | +0.02(+1.66%) |
Jan 22, 2008 | 1.300 | 1.412 | 1.231 | 1.392 | 1,029,882 | -0.03(-2.03%) |
Jan 21, 2008 | 1.461 | 1.470 | 1.404 | 1.421 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 1.461 | 1.470 | 1.404 | 1.421 | 512,738 | -0.03(-1.99%) |
Jan 17, 2008 | 1.502 | 1.522 | 1.450 | 1.450 | 405,921 | -0.07(-4.37%) |
Jan 16, 2008 | 1.539 | 1.548 | 1.513 | 1.516 | 407,587 | -0.02(-1.39%) |
Jan 15, 2008 | 1.556 | 1.562 | 1.516 | 1.537 | 300,798 | -0.02(-1.41%) |
Jan 14, 2008 | 1.568 | 1.580 | 1.548 | 1.559 | 672,602 | +0.01(+0.37%) |
Jan 11, 2008 | 1.559 | 1.565 | 1.539 | 1.554 | 275,124 | -0.01(-0.37%) |
Jan 10, 2008 | 1.571 | 1.571 | 1.539 | 1.559 | 427,432 | -0.00(-0.18%) |
Jan 09, 2008 | 1.591 | 1.591 | 1.531 | 1.562 | 450,326 | +0.00(+0.18%) |
Jan 08, 2008 | 1.623 | 1.649 | 1.559 | 1.559 | 523,576 | -0.07(-4.25%) |
Jan 07, 2008 | 1.698 | 1.698 | 1.617 | 1.629 | 508,616 | -0.05(-2.75%) |
Jan 04, 2008 | 1.709 | 1.709 | 1.663 | 1.675 | 340,349 | -0.03(-2.03%) |
Jan 03, 2008 | 1.706 | 1.715 | 1.695 | 1.709 | 189,568 | +0.00(+0.17%) |
Jan 02, 2008 | 1.729 | 1.732 | 1.690 | 1.706 | 372,268 | -0.01(-0.67%) |
Jan 01, 2008 | 1.698 | 1.718 | 1.686 | 1.718 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 1.698 | 1.718 | 1.686 | 1.718 | 287,614 | +0.03(+2.05%) |
Dec 28, 2007 | 1.732 | 1.732 | 1.678 | 1.683 | 280,544 | -0.02(-1.01%) |
Dec 27, 2007 | 1.735 | 1.743 | 1.701 | 1.701 | 277,206 | -0.03(-1.50%) |
Dec 26, 2007 | 1.727 | 1.729 | 1.712 | 1.727 | 244,940 | +0.01(+0.67%) |
Dec 24, 2007 | 1.715 | 1.729 | 1.703 | 1.715 | 204,001 | +0.02(+1.02%) |
Dec 21, 2007 | 1.698 | 1.703 | 1.683 | 1.698 | 328,206 | +0.02(+1.38%) |
Dec 20, 2007 | 1.683 | 1.686 | 1.675 | 1.675 | 316,063 | +0.01(+0.52%) |
Dec 19, 2007 | 1.675 | 1.675 | 1.649 | 1.666 | 326,125 | +0.02(+1.40%) |
Dec 18, 2007 | 1.686 | 1.686 | 1.617 | 1.643 | 258,124 | -0.01(-0.70%) |
Dec 17, 2007 | 1.660 | 1.669 | 1.640 | 1.654 | 327,859 | +0.01(+0.70%) |
Dec 14, 2007 | 1.680 | 1.683 | 1.643 | 1.643 | 378,166 | -0.03(-1.72%) |
Dec 13, 2007 | 1.680 | 1.695 | 1.672 | 1.672 | 257,777 | -0.01(-0.85%) |
Dec 12, 2007 | 1.706 | 1.721 | 1.672 | 1.686 | 548,167 | +0.01(+0.86%) |
Dec 11, 2007 | 1.718 | 1.721 | 1.672 | 1.672 | 853,823 | -0.03(-2.03%) |
Dec 10, 2007 | 1.683 | 1.712 | 1.677 | 1.706 | 536,025 | +0.05(+3.14%) |
Dec 07, 2007 | 1.678 | 1.712 | 1.654 | 1.654 | 595,352 | -0.01(-0.35%) |
Dec 06, 2007 | 1.663 | 1.675 | 1.649 | 1.660 | 367,758 | +0.01(+0.70%) |
Dec 05, 2007 | 1.643 | 1.654 | 1.631 | 1.649 | 448,595 | +0.03(+1.96%) |
Dec 04, 2007 | 1.646 | 1.646 | 1.611 | 1.617 | 366,370 | +0.00(+0.18%) |