Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.052 | 4.052 | 4.016 | 4.016 | 2,241 | -0.07(-1.83%) |
Feb 28, 2008 | 4.148 | 4.159 | 4.055 | 4.091 | 54,627 | -0.06(-1.38%) |
Feb 27, 2008 | 4.123 | 4.176 | 4.123 | 4.148 | 9,524 | -0.03(-0.68%) |
Feb 26, 2008 | 4.159 | 4.230 | 4.144 | 4.176 | 14,847 | +0.06(+1.47%) |
Feb 25, 2008 | 4.141 | 4.241 | 4.116 | 4.116 | 18,769 | -0.03(-0.69%) |
Feb 22, 2008 | 4.044 | 4.194 | 4.044 | 4.144 | 24,652 | -0.05(-1.11%) |
Feb 21, 2008 | 4.248 | 4.255 | 4.152 | 4.191 | 24,091 | +0.01(+0.34%) |
Feb 20, 2008 | 4.141 | 4.241 | 4.105 | 4.176 | 28,854 | +0.03(+0.78%) |
Feb 19, 2008 | 4.105 | 4.212 | 4.073 | 4.144 | 48,464 | -0.02(-0.51%) |
Feb 18, 2008 | 4.009 | 4.176 | 3.998 | 4.166 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.009 | 4.176 | 3.998 | 4.166 | 44,822 | +0.10(+2.46%) |
Feb 14, 2008 | 3.987 | 4.073 | 3.987 | 4.066 | 12,326 | +0.07(+1.88%) |
Feb 13, 2008 | 3.962 | 4.027 | 3.955 | 3.991 | 5,042 | +0.01(+0.27%) |
Feb 12, 2008 | 3.937 | 4.080 | 3.937 | 3.980 | 21,010 | +0.00(+0.09%) |
Feb 11, 2008 | 3.809 | 4.087 | 3.809 | 3.977 | 22,411 | +0.15(+3.82%) |
Feb 08, 2008 | 3.891 | 3.891 | 3.805 | 3.830 | 7,563 | -0.04(-0.92%) |
Feb 07, 2008 | 3.927 | 3.927 | 3.859 | 3.866 | 23,251 | -0.02(-0.46%) |
Feb 06, 2008 | 3.919 | 3.948 | 3.884 | 3.884 | 5,602 | -0.04(-1.09%) |
Feb 05, 2008 | 3.898 | 3.941 | 3.855 | 3.927 | 17,088 | -0.09(-2.14%) |
Feb 04, 2008 | 3.919 | 4.012 | 3.848 | 4.012 | 24,792 | +0.16(+4.27%) |
Feb 01, 2008 | 3.802 | 3.919 | 3.741 | 3.848 | 28,854 | +0.05(+1.22%) |
Jan 31, 2008 | 3.784 | 3.827 | 3.777 | 3.802 | 9,524 | +0.08(+2.11%) |
Jan 30, 2008 | 3.705 | 3.855 | 3.698 | 3.723 | 32,215 | -0.01(-0.38%) |
Jan 29, 2008 | 3.695 | 3.745 | 3.695 | 3.737 | 3,641 | +0.08(+2.15%) |
Jan 28, 2008 | 3.616 | 3.880 | 3.612 | 3.659 | 15,687 | +0.02(+0.49%) |
Jan 25, 2008 | 3.702 | 3.870 | 3.612 | 3.641 | 24,652 | +0.00(+0.00%) |
Jan 24, 2008 | 3.645 | 3.695 | 3.641 | 3.641 | 9,524 | +0.01(+0.20%) |
Jan 23, 2008 | 3.673 | 3.816 | 3.588 | 3.634 | 18,769 | -0.06(-1.64%) |
Jan 22, 2008 | 3.870 | 3.870 | 3.695 | 3.695 | 21,010 | -0.21(-5.48%) |
Jan 21, 2008 | 3.720 | 3.941 | 3.712 | 3.909 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.720 | 3.941 | 3.712 | 3.909 | 31,935 | +0.17(+4.58%) |
Jan 17, 2008 | 3.802 | 3.830 | 3.720 | 3.737 | 10,925 | -0.08(-2.06%) |
Jan 16, 2008 | 3.820 | 3.823 | 3.752 | 3.816 | 12,045 | +0.05(+1.23%) |
Jan 15, 2008 | 3.798 | 3.834 | 3.748 | 3.770 | 5,602 | -0.07(-1.77%) |
Jan 14, 2008 | 3.730 | 3.837 | 3.730 | 3.837 | 7,283 | +0.10(+2.77%) |
Jan 11, 2008 | 3.894 | 3.894 | 3.720 | 3.734 | 21,850 | +0.01(+0.29%) |
Jan 10, 2008 | 3.984 | 4.062 | 3.723 | 3.723 | 18,209 | -0.27(-6.88%) |
Jan 09, 2008 | 3.884 | 4.105 | 3.884 | 3.998 | 48,183 | +0.02(+0.45%) |
Jan 08, 2008 | 3.777 | 3.994 | 3.480 | 3.980 | 249,883 | +0.05(+1.36%) |
Jan 07, 2008 | 4.023 | 4.023 | 3.909 | 3.927 | 24,652 | -0.07(-1.87%) |
Jan 04, 2008 | 4.162 | 4.191 | 3.848 | 4.002 | 62,751 | -0.18(-4.35%) |
Jan 03, 2008 | 4.159 | 4.248 | 4.159 | 4.184 | 33,336 | +0.02(+0.60%) |
Jan 02, 2008 | 4.323 | 4.337 | 4.159 | 4.159 | 34,737 | -0.08(-1.85%) |
Jan 01, 2008 | 4.273 | 4.273 | 4.159 | 4.237 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.273 | 4.273 | 4.159 | 4.237 | 18,629 | +0.05(+1.19%) |
Dec 28, 2007 | 4.209 | 4.280 | 4.176 | 4.187 | 5,882 | -0.07(-1.76%) |
Dec 27, 2007 | 4.276 | 4.276 | 4.159 | 4.262 | 5,882 | +0.00(+0.08%) |
Dec 26, 2007 | 4.162 | 4.284 | 4.159 | 4.259 | 23,531 | +0.10(+2.40%) |
Dec 24, 2007 | 4.169 | 4.189 | 4.159 | 4.159 | 6,163 | +0.00(+0.00%) |
Dec 21, 2007 | 4.184 | 4.262 | 4.159 | 4.159 | 20,169 | -0.08(-1.85%) |
Dec 20, 2007 | 4.194 | 4.237 | 4.191 | 4.237 | 6,443 | +0.02(+0.51%) |
Dec 19, 2007 | 4.137 | 4.216 | 4.027 | 4.216 | 29,974 | +0.09(+2.07%) |
Dec 18, 2007 | 4.098 | 4.130 | 4.087 | 4.130 | 2,241 | +0.02(+0.43%) |
Dec 17, 2007 | 3.880 | 4.169 | 3.880 | 4.112 | 19,329 | -0.12(-2.78%) |
Dec 14, 2007 | 4.069 | 4.244 | 4.069 | 4.230 | 9,804 | +0.08(+1.89%) |
Dec 13, 2007 | 4.201 | 4.201 | 4.152 | 4.152 | 14,287 | -0.04(-0.94%) |
Dec 12, 2007 | 4.219 | 4.291 | 4.159 | 4.191 | 32,215 | -0.02(-0.42%) |
Dec 11, 2007 | 4.130 | 4.219 | 4.059 | 4.209 | 31,095 | -0.01(-0.25%) |
Dec 10, 2007 | 4.198 | 4.219 | 4.162 | 4.219 | 9,244 | +0.01(+0.34%) |
Dec 07, 2007 | 4.176 | 4.205 | 4.134 | 4.205 | 11,205 | +0.01(+0.17%) |
Dec 06, 2007 | 4.119 | 4.198 | 4.069 | 4.198 | 29,974 | +0.07(+1.82%) |
Dec 05, 2007 | 4.069 | 4.130 | 4.066 | 4.123 | 42,300 | +0.05(+1.32%) |
Dec 04, 2007 | 4.052 | 4.069 | 4.052 | 4.069 | 17,368 | +0.02(+0.53%) |