Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 2.816 | 2.943 | 2.809 | 2.889 | 28,503 | -0.05(-1.59%) |
Feb 28, 2008 | 2.983 | 2.990 | 2.903 | 2.936 | 30,914 | -0.05(-1.79%) |
Feb 27, 2008 | 3.110 | 3.117 | 2.990 | 2.990 | 44,723 | -0.11(-3.46%) |
Feb 26, 2008 | 3.097 | 3.184 | 3.030 | 3.097 | 84,968 | -0.05(-1.70%) |
Feb 25, 2008 | 3.297 | 3.304 | 3.123 | 3.150 | 20,932 | -0.08(-2.48%) |
Feb 22, 2008 | 3.277 | 3.311 | 3.184 | 3.230 | 18,557 | -0.03(-1.02%) |
Feb 21, 2008 | 3.324 | 3.444 | 3.204 | 3.264 | 95,087 | +0.05(+1.67%) |
Feb 20, 2008 | 3.237 | 3.331 | 3.190 | 3.210 | 53,094 | +0.01(+0.42%) |
Feb 19, 2008 | 3.277 | 3.351 | 3.197 | 3.197 | 146,439 | -0.11(-3.43%) |
Feb 18, 2008 | 3.378 | 3.431 | 3.311 | 3.311 | 23,429 | +0.00(+0.00%) |
Feb 15, 2008 | 3.378 | 3.431 | 3.311 | 3.311 | 23,429 | -0.07(-2.17%) |
Feb 14, 2008 | 3.351 | 3.424 | 3.351 | 3.384 | 144,642 | +0.01(+0.20%) |
Feb 13, 2008 | 3.444 | 3.444 | 3.351 | 3.378 | 406,576 | -0.07(-1.94%) |
Feb 12, 2008 | 3.511 | 3.565 | 3.411 | 3.444 | 77,186 | -0.05(-1.34%) |
Feb 11, 2008 | 3.438 | 3.498 | 3.378 | 3.491 | 28,623 | +0.02(+0.58%) |
Feb 08, 2008 | 3.364 | 3.505 | 3.364 | 3.471 | 74,867 | +0.09(+2.57%) |
Feb 07, 2008 | 3.364 | 3.491 | 3.344 | 3.384 | 158,526 | +0.01(+0.20%) |
Feb 06, 2008 | 3.451 | 3.525 | 3.378 | 3.378 | 99,951 | -0.01(-0.20%) |
Feb 05, 2008 | 3.418 | 3.444 | 3.271 | 3.384 | 36,482 | -0.01(-0.39%) |
Feb 04, 2008 | 3.411 | 3.545 | 3.264 | 3.398 | 60,240 | +0.01(+0.40%) |
Feb 01, 2008 | 3.331 | 3.404 | 3.244 | 3.384 | 186,014 | +0.01(+0.20%) |
Jan 31, 2008 | 3.431 | 3.438 | 3.324 | 3.378 | 132,621 | -0.02(-0.59%) |
Jan 30, 2008 | 3.404 | 3.538 | 3.210 | 3.398 | 88,595 | -0.00(-0.00%) |
Jan 29, 2008 | 3.384 | 3.605 | 3.364 | 3.398 | 110,157 | +0.01(+0.40%) |
Jan 28, 2008 | 3.525 | 3.705 | 3.364 | 3.384 | 96,792 | -0.05(-1.36%) |
Jan 25, 2008 | 3.364 | 3.618 | 3.210 | 3.431 | 100,724 | +0.06(+1.79%) |
Jan 24, 2008 | 3.458 | 3.551 | 3.264 | 3.371 | 114,857 | +0.01(+0.20%) |
Jan 23, 2008 | 3.337 | 3.525 | 3.257 | 3.364 | 119,459 | -0.07(-1.95%) |
Jan 22, 2008 | 3.050 | 3.431 | 3.050 | 3.431 | 179,392 | +0.17(+5.34%) |
Jan 21, 2008 | 3.277 | 3.291 | 3.157 | 3.257 | 137,733 | +0.00(+0.00%) |
Jan 18, 2008 | 3.277 | 3.291 | 3.157 | 3.257 | 137,733 | +0.01(+0.41%) |
Jan 17, 2008 | 3.237 | 3.324 | 3.177 | 3.244 | 171,727 | -0.03(-0.82%) |
Jan 16, 2008 | 3.130 | 3.304 | 3.010 | 3.271 | 184,204 | +0.17(+5.39%) |
Jan 15, 2008 | 3.123 | 3.150 | 2.896 | 3.103 | 365,551 | +0.01(+0.43%) |
Jan 14, 2008 | 3.050 | 3.150 | 2.448 | 3.090 | 150,951 | +0.01(+0.22%) |
Jan 11, 2008 | 3.016 | 3.130 | 2.943 | 3.083 | 420,124 | +0.00(+0.00%) |
Jan 10, 2008 | 3.806 | 3.846 | 2.796 | 3.083 | 709,226 | -0.79(-20.38%) |
Jan 09, 2008 | 4.100 | 4.100 | 3.799 | 3.872 | 141,444 | -0.07(-1.70%) |
Jan 08, 2008 | 4.200 | 4.220 | 3.939 | 3.939 | 33,141 | -0.29(-6.80%) |
Jan 07, 2008 | 4.408 | 4.414 | 4.180 | 4.227 | 24,445 | -0.15(-3.51%) |
Jan 04, 2008 | 4.387 | 4.601 | 4.367 | 4.381 | 24,933 | -0.07(-1.65%) |
Jan 03, 2008 | 4.722 | 4.795 | 4.454 | 4.454 | 41,090 | -0.33(-6.85%) |
Jan 02, 2008 | 4.648 | 4.916 | 4.642 | 4.782 | 79,276 | +0.09(+2.00%) |
Jan 01, 2008 | 4.735 | 4.735 | 4.588 | 4.688 | 71,494 | +0.00(+0.00%) |
Dec 31, 2007 | 4.735 | 4.735 | 4.588 | 4.688 | 71,494 | -0.01(-0.14%) |
Dec 28, 2007 | 4.347 | 4.709 | 4.321 | 4.695 | 69,282 | +0.07(+1.45%) |
Dec 27, 2007 | 4.448 | 4.628 | 4.448 | 4.628 | 43,341 | +0.14(+3.13%) |
Dec 26, 2007 | 4.474 | 4.682 | 4.468 | 4.488 | 126,146 | +0.01(+0.30%) |
Dec 24, 2007 | 4.448 | 4.548 | 4.414 | 4.474 | 23,729 | +0.03(+0.60%) |
Dec 21, 2007 | 4.548 | 4.628 | 4.448 | 4.448 | 68,263 | -0.17(-3.62%) |
Dec 20, 2007 | 4.535 | 4.909 | 4.307 | 4.615 | 131,465 | +0.17(+3.76%) |
Dec 19, 2007 | 4.100 | 4.454 | 4.100 | 4.448 | 141,669 | +0.37(+9.02%) |
Dec 18, 2007 | 4.093 | 4.153 | 4.033 | 4.080 | 64,789 | -0.09(-2.09%) |
Dec 17, 2007 | 4.187 | 4.214 | 4.127 | 4.167 | 26,498 | -0.10(-2.35%) |
Dec 14, 2007 | 4.541 | 4.541 | 4.194 | 4.267 | 35,492 | -0.08(-1.85%) |
Dec 13, 2007 | 4.454 | 4.535 | 4.347 | 4.347 | 25,956 | -0.11(-2.40%) |
Dec 12, 2007 | 4.615 | 4.622 | 4.421 | 4.454 | 30,570 | -0.13(-2.92%) |
Dec 11, 2007 | 4.709 | 4.755 | 4.434 | 4.588 | 52,392 | -0.12(-2.56%) |
Dec 10, 2007 | 4.655 | 4.709 | 4.448 | 4.709 | 76,861 | +0.08(+1.73%) |
Dec 07, 2007 | 4.454 | 4.655 | 4.448 | 4.628 | 47,908 | +0.18(+4.06%) |
Dec 06, 2007 | 4.387 | 4.555 | 4.387 | 4.448 | 72,862 | +0.03(+0.76%) |
Dec 05, 2007 | 4.374 | 4.468 | 4.314 | 4.414 | 120,197 | +0.03(+0.76%) |
Dec 04, 2007 | 4.367 | 4.468 | 4.307 | 4.381 | 127,688 | +0.01(+0.15%) |