Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.610 | 3.610 | 3.450 | 3.450 | 49,458 | -0.17(-4.70%) |
Feb 28, 2008 | 3.570 | 3.640 | 3.570 | 3.620 | 108,282 | -0.01(-0.28%) |
Feb 27, 2008 | 3.580 | 3.690 | 3.570 | 3.630 | 66,280 | +0.03(+0.83%) |
Feb 26, 2008 | 3.610 | 3.630 | 3.550 | 3.600 | 25,645 | +0.02(+0.56%) |
Feb 25, 2008 | 3.570 | 3.700 | 3.560 | 3.580 | 27,801 | -0.03(-0.83%) |
Feb 22, 2008 | 3.780 | 3.810 | 3.550 | 3.610 | 42,593 | -0.13(-3.48%) |
Feb 21, 2008 | 3.630 | 3.810 | 3.630 | 3.740 | 66,433 | +0.12(+3.31%) |
Feb 20, 2008 | 3.550 | 3.679 | 3.550 | 3.620 | 31,324 | +0.02(+0.56%) |
Feb 19, 2008 | 3.600 | 3.680 | 3.570 | 3.600 | 32,657 | +0.02(+0.56%) |
Feb 18, 2008 | 3.550 | 3.590 | 3.540 | 3.580 | 46,291 | +0.00(+0.00%) |
Feb 15, 2008 | 3.550 | 3.590 | 3.540 | 3.580 | 46,291 | +0.01(+0.28%) |
Feb 14, 2008 | 3.590 | 3.590 | 3.450 | 3.570 | 20,857 | -0.01(-0.28%) |
Feb 13, 2008 | 3.510 | 3.590 | 3.470 | 3.580 | 33,702 | +0.08(+2.29%) |
Feb 12, 2008 | 3.410 | 3.610 | 3.410 | 3.500 | 61,224 | +0.06(+1.74%) |
Feb 11, 2008 | 3.540 | 3.600 | 3.300 | 3.440 | 93,187 | -0.10(-2.82%) |
Feb 08, 2008 | 3.600 | 3.630 | 3.500 | 3.540 | 64,621 | -0.05(-1.39%) |
Feb 07, 2008 | 3.510 | 3.670 | 3.500 | 3.590 | 75,922 | +0.09(+2.57%) |
Feb 06, 2008 | 3.750 | 3.750 | 3.430 | 3.500 | 115,265 | -0.18(-4.89%) |
Feb 05, 2008 | 3.800 | 3.810 | 3.630 | 3.680 | 115,451 | -0.15(-3.92%) |
Feb 04, 2008 | 3.980 | 4.000 | 3.700 | 3.830 | 233,282 | -0.18(-4.49%) |
Feb 01, 2008 | 4.420 | 4.500 | 3.700 | 4.010 | 393,378 | -0.31(-7.18%) |
Jan 31, 2008 | 5.540 | 5.540 | 4.260 | 4.320 | 666,917 | -2.88(-40.00%) |
Jan 30, 2008 | 7.190 | 7.380 | 6.840 | 7.200 | 116,400 | -0.02(-0.28%) |
Jan 29, 2008 | 7.150 | 7.370 | 7.000 | 7.220 | 119,775 | +0.24(+3.44%) |
Jan 28, 2008 | 6.330 | 7.230 | 6.250 | 6.980 | 143,410 | +0.65(+10.27%) |
Jan 25, 2008 | 6.150 | 6.530 | 6.150 | 6.330 | 52,564 | +0.18(+2.93%) |
Jan 24, 2008 | 6.450 | 6.500 | 6.090 | 6.150 | 74,209 | -0.30(-4.65%) |
Jan 23, 2008 | 6.000 | 6.480 | 6.000 | 6.450 | 45,916 | +0.48(+8.04%) |
Jan 22, 2008 | 6.440 | 6.570 | 5.960 | 5.970 | 66,842 | -0.60(-9.13%) |
Jan 21, 2008 | 6.740 | 6.750 | 6.410 | 6.570 | 50,529 | +0.00(+0.00%) |
Jan 18, 2008 | 6.740 | 6.750 | 6.410 | 6.570 | 50,429 | -0.07(-1.05%) |
Jan 17, 2008 | 6.460 | 6.740 | 6.310 | 6.640 | 73,262 | +0.16(+2.47%) |
Jan 16, 2008 | 6.430 | 6.760 | 6.110 | 6.480 | 92,725 | -0.08(-1.22%) |
Jan 15, 2008 | 6.270 | 6.690 | 6.085 | 6.560 | 86,576 | +0.23(+3.63%) |
Jan 14, 2008 | 5.510 | 6.330 | 5.420 | 6.330 | 149,047 | +0.93(+17.22%) |
Jan 11, 2008 | 5.210 | 5.550 | 5.080 | 5.400 | 50,619 | +0.18(+3.45%) |
Jan 10, 2008 | 5.240 | 5.313 | 4.920 | 5.220 | 57,600 | -0.03(-0.57%) |
Jan 09, 2008 | 5.150 | 5.300 | 4.640 | 5.250 | 85,619 | +0.10(+1.94%) |
Jan 08, 2008 | 5.270 | 5.500 | 5.070 | 5.150 | 43,737 | -0.14(-2.65%) |
Jan 07, 2008 | 5.640 | 5.740 | 5.030 | 5.290 | 120,854 | -0.35(-6.21%) |
Jan 04, 2008 | 5.760 | 5.850 | 5.580 | 5.640 | 44,057 | -0.21(-3.59%) |
Jan 03, 2008 | 5.630 | 5.940 | 5.540 | 5.850 | 52,020 | +0.13(+2.27%) |
Jan 02, 2008 | 5.930 | 5.960 | 5.510 | 5.720 | 78,974 | -0.20(-3.38%) |
Jan 01, 2008 | 5.850 | 5.960 | 5.700 | 5.920 | 50,344 | +0.00(+0.00%) |
Dec 31, 2007 | 5.850 | 5.960 | 5.700 | 5.920 | 50,344 | -0.01(-0.17%) |
Dec 28, 2007 | 6.230 | 6.230 | 5.670 | 5.930 | 35,877 | -0.21(-3.42%) |
Dec 27, 2007 | 6.030 | 6.140 | 5.810 | 6.140 | 51,057 | +0.11(+1.82%) |
Dec 26, 2007 | 6.030 | 6.410 | 6.000 | 6.030 | 54,834 | -0.07(-1.15%) |
Dec 24, 2007 | 6.110 | 6.490 | 5.700 | 6.100 | 68,171 | -0.08(-1.29%) |
Dec 21, 2007 | 5.870 | 6.180 | 5.580 | 6.180 | 105,341 | +0.38(+6.55%) |
Dec 20, 2007 | 5.770 | 6.000 | 5.600 | 5.800 | 81,817 | +0.06(+1.05%) |
Dec 19, 2007 | 5.600 | 5.900 | 5.570 | 5.740 | 82,511 | +0.03(+0.53%) |
Dec 18, 2007 | 5.560 | 5.940 | 5.560 | 5.710 | 81,065 | +0.24(+4.39%) |
Dec 17, 2007 | 6.000 | 6.240 | 5.350 | 5.470 | 196,009 | -0.73(-11.77%) |
Dec 14, 2007 | 6.700 | 6.758 | 6.050 | 6.200 | 181,042 | -0.70(-10.14%) |
Dec 13, 2007 | 6.670 | 7.020 | 6.670 | 6.900 | 65,964 | -0.10(-1.43%) |
Dec 12, 2007 | 6.790 | 7.000 | 6.600 | 7.000 | 145,104 | +0.18(+2.64%) |
Dec 11, 2007 | 7.110 | 7.150 | 6.760 | 6.820 | 56,712 | -0.28(-3.94%) |
Dec 10, 2007 | 7.250 | 7.300 | 6.540 | 7.100 | 201,763 | +0.07(+1.00%) |
Dec 07, 2007 | 7.640 | 7.900 | 7.000 | 7.030 | 226,602 | -0.61(-7.98%) |
Dec 06, 2007 | 7.530 | 8.000 | 7.260 | 7.640 | 253,029 | +0.16(+2.14%) |
Dec 05, 2007 | 7.200 | 7.870 | 7.120 | 7.480 | 136,329 | +0.26(+3.60%) |
Dec 04, 2007 | 7.650 | 7.950 | 6.620 | 7.220 | 378,830 | -0.46(-5.99%) |