Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.423 | 4.423 | 4.263 | 4.263 | 811,257 | -0.12(-2.84%) |
Feb 28, 2008 | 4.343 | 4.411 | 4.305 | 4.387 | 684,793 | +0.03(+0.59%) |
Feb 27, 2008 | 4.307 | 4.397 | 4.300 | 4.361 | 595,113 | +0.06(+1.42%) |
Feb 26, 2008 | 4.352 | 4.383 | 4.284 | 4.300 | 929,686 | -0.05(-1.14%) |
Feb 25, 2008 | 4.326 | 4.359 | 4.284 | 4.350 | 569,344 | +0.04(+1.04%) |
Feb 22, 2008 | 4.277 | 4.324 | 4.234 | 4.305 | 818,845 | +0.06(+1.44%) |
Feb 21, 2008 | 4.310 | 4.333 | 4.223 | 4.244 | 1,015,511 | -0.05(-1.15%) |
Feb 20, 2008 | 4.223 | 4.303 | 4.192 | 4.293 | 785,696 | +0.06(+1.39%) |
Feb 19, 2008 | 4.267 | 4.293 | 4.223 | 4.234 | 617,438 | +0.04(+0.84%) |
Feb 18, 2008 | 4.234 | 4.258 | 4.185 | 4.199 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.234 | 4.258 | 4.185 | 4.199 | 826,369 | -0.04(-0.83%) |
Feb 14, 2008 | 4.347 | 4.357 | 4.176 | 4.234 | 1,118,076 | -0.09(-2.17%) |
Feb 13, 2008 | 4.427 | 4.432 | 4.298 | 4.329 | 723,923 | -0.05(-1.23%) |
Feb 12, 2008 | 4.376 | 4.416 | 4.376 | 4.383 | 549,935 | +0.03(+0.65%) |
Feb 11, 2008 | 4.383 | 4.416 | 4.352 | 4.354 | 524,557 | -0.05(-1.07%) |
Feb 08, 2008 | 4.317 | 4.423 | 4.293 | 4.401 | 531,575 | +0.09(+2.02%) |
Feb 07, 2008 | 4.324 | 4.364 | 4.249 | 4.314 | 422,612 | -0.02(-0.43%) |
Feb 06, 2008 | 4.399 | 4.439 | 4.319 | 4.333 | 1,086,029 | -0.09(-2.02%) |
Feb 05, 2008 | 4.317 | 4.423 | 4.284 | 4.423 | 1,216,535 | +0.10(+2.40%) |
Feb 04, 2008 | 4.385 | 4.390 | 4.319 | 4.319 | 967,497 | -0.07(-1.50%) |
Feb 01, 2008 | 4.310 | 4.390 | 4.310 | 4.385 | 739,319 | +0.08(+1.97%) |
Jan 31, 2008 | 4.317 | 4.340 | 4.279 | 4.300 | 836,996 | +0.00(+0.00%) |
Jan 30, 2008 | 4.274 | 4.350 | 4.211 | 4.300 | 930,791 | -0.01(-0.16%) |
Jan 29, 2008 | 4.281 | 4.329 | 4.253 | 4.307 | 659,883 | +0.04(+0.88%) |
Jan 28, 2008 | 4.289 | 4.289 | 4.211 | 4.270 | 848,664 | +0.00(+0.06%) |
Jan 25, 2008 | 4.303 | 4.317 | 4.220 | 4.267 | 742,626 | -0.01(-0.33%) |
Jan 24, 2008 | 4.241 | 4.296 | 4.239 | 4.281 | 727,935 | +0.06(+1.39%) |
Jan 23, 2008 | 4.246 | 4.246 | 4.140 | 4.223 | 772,808 | -0.03(-0.66%) |
Jan 22, 2008 | 4.006 | 4.270 | 4.006 | 4.251 | 1,251,621 | -0.10(-2.38%) |
Jan 21, 2008 | 4.333 | 4.392 | 4.277 | 4.354 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.333 | 4.392 | 4.277 | 4.354 | 862,837 | +0.00(+0.11%) |
Jan 17, 2008 | 4.434 | 4.434 | 4.347 | 4.350 | 1,464,127 | -0.08(-1.81%) |
Jan 16, 2008 | 4.340 | 4.434 | 4.340 | 4.430 | 908,644 | +0.06(+1.29%) |
Jan 15, 2008 | 4.411 | 4.437 | 4.329 | 4.373 | 1,097,638 | -0.07(-1.54%) |
Jan 14, 2008 | 4.451 | 4.470 | 4.406 | 4.441 | 684,390 | -0.01(-0.21%) |
Jan 11, 2008 | 4.399 | 4.451 | 4.392 | 4.451 | 704,794 | +0.03(+0.64%) |
Jan 10, 2008 | 4.401 | 4.451 | 4.394 | 4.423 | 923,263 | +0.04(+0.86%) |
Jan 09, 2008 | 4.350 | 4.441 | 4.279 | 4.385 | 965,980 | +0.05(+1.25%) |
Jan 08, 2008 | 4.352 | 4.369 | 4.329 | 4.331 | 800,863 | -0.01(-0.22%) |
Jan 07, 2008 | 4.430 | 4.444 | 4.298 | 4.340 | 1,459,140 | -0.08(-1.91%) |
Jan 04, 2008 | 4.441 | 4.444 | 4.376 | 4.425 | 827,623 | -0.03(-0.74%) |
Jan 03, 2008 | 4.423 | 4.460 | 4.364 | 4.458 | 855,457 | +0.06(+1.39%) |
Jan 02, 2008 | 4.392 | 4.406 | 4.350 | 4.397 | 1,066,011 | -0.00(-0.05%) |
Jan 01, 2008 | 4.244 | 4.409 | 4.237 | 4.399 | 2,303,015 | +0.00(+0.00%) |
Dec 31, 2007 | 4.244 | 4.409 | 4.237 | 4.399 | 2,303,015 | +0.15(+3.60%) |
Dec 28, 2007 | 4.251 | 4.347 | 4.244 | 4.246 | 2,160,419 | -0.05(-1.20%) |
Dec 27, 2007 | 4.246 | 4.305 | 4.237 | 4.298 | 2,286,968 | +0.04(+0.99%) |
Dec 26, 2007 | 4.317 | 4.317 | 4.246 | 4.256 | 2,716,731 | -0.03(-0.77%) |
Dec 24, 2007 | 4.220 | 4.314 | 4.180 | 4.289 | 1,177,490 | +0.07(+1.56%) |
Dec 21, 2007 | 4.152 | 4.225 | 4.058 | 4.223 | 2,685,589 | +0.15(+3.70%) |
Dec 20, 2007 | 3.957 | 4.082 | 3.954 | 4.072 | 2,801,323 | +0.10(+2.43%) |
Dec 19, 2007 | 3.999 | 4.023 | 3.947 | 3.976 | 2,865,273 | -0.01(-0.24%) |
Dec 18, 2007 | 3.999 | 4.016 | 3.964 | 3.985 | 2,929,699 | -0.01(-0.24%) |
Dec 17, 2007 | 4.070 | 4.098 | 3.976 | 3.994 | 2,757,539 | -0.08(-2.02%) |
Dec 14, 2007 | 4.027 | 4.133 | 4.018 | 4.077 | 1,755,184 | +0.03(+0.70%) |
Dec 13, 2007 | 4.023 | 4.084 | 3.983 | 4.049 | 2,205,351 | +0.03(+0.64%) |
Dec 12, 2007 | 4.117 | 4.140 | 4.016 | 4.023 | 2,017,037 | -0.04(-1.04%) |
Dec 11, 2007 | 4.131 | 4.143 | 4.039 | 4.065 | 1,978,354 | -0.08(-1.87%) |
Dec 10, 2007 | 4.169 | 4.176 | 4.119 | 4.143 | 1,402,787 | -0.01(-0.28%) |
Dec 07, 2007 | 4.136 | 4.173 | 4.122 | 4.154 | 2,131,386 | +0.02(+0.46%) |
Dec 06, 2007 | 4.084 | 4.159 | 4.072 | 4.136 | 2,226,180 | +0.02(+0.46%) |
Dec 05, 2007 | 4.002 | 4.117 | 4.002 | 4.117 | 2,258,487 | +0.12(+2.94%) |
Dec 04, 2007 | 3.976 | 4.009 | 3.962 | 3.999 | 1,867,832 | +0.02(+0.59%) |