Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.422 | 3.531 | 3.416 | 3.487 | 8,530,807 | +0.07(+1.90%) |
Feb 28, 2008 | 3.414 | 3.456 | 3.370 | 3.422 | 6,287,978 | -0.01(-0.38%) |
Feb 27, 2008 | 3.409 | 3.494 | 3.362 | 3.435 | 17,747,222 | +0.05(+1.34%) |
Feb 26, 2008 | 3.352 | 3.425 | 3.338 | 3.390 | 3,865,129 | +0.04(+1.16%) |
Feb 25, 2008 | 3.396 | 3.414 | 3.334 | 3.351 | 4,961,839 | -0.03(-0.96%) |
Feb 22, 2008 | 3.343 | 3.396 | 3.308 | 3.383 | 3,939,198 | -0.01(-0.29%) |
Feb 21, 2008 | 3.279 | 3.443 | 3.274 | 3.393 | 37,198,808 | +0.32(+10.42%) |
Feb 20, 2008 | 3.024 | 3.081 | 2.949 | 3.073 | 8,597,785 | +0.04(+1.18%) |
Feb 19, 2008 | 2.878 | 3.078 | 2.878 | 3.037 | 13,949,475 | +0.18(+6.14%) |
Feb 18, 2008 | 2.845 | 2.877 | 2.765 | 2.861 | 6,022,522 | +0.00(+0.00%) |
Feb 15, 2008 | 2.845 | 2.877 | 2.765 | 2.861 | 6,022,522 | +0.00(+0.17%) |
Feb 14, 2008 | 2.882 | 2.899 | 2.830 | 2.856 | 6,226,253 | +0.01(+0.51%) |
Feb 13, 2008 | 2.809 | 2.876 | 2.803 | 2.842 | 3,063,393 | +0.05(+1.92%) |
Feb 12, 2008 | 2.878 | 2.918 | 2.774 | 2.788 | 5,309,593 | -0.08(-2.94%) |
Feb 11, 2008 | 2.861 | 2.907 | 2.790 | 2.873 | 3,670,778 | +0.01(+0.40%) |
Feb 08, 2008 | 2.803 | 2.873 | 2.778 | 2.861 | 3,562,596 | +0.07(+2.68%) |
Feb 07, 2008 | 2.754 | 2.817 | 2.720 | 2.787 | 3,713,896 | -0.01(-0.46%) |
Feb 06, 2008 | 2.892 | 2.956 | 2.751 | 2.800 | 5,230,007 | -0.05(-1.60%) |
Feb 05, 2008 | 2.878 | 2.923 | 2.804 | 2.845 | 4,777,489 | -0.08(-2.67%) |
Feb 04, 2008 | 2.972 | 3.006 | 2.909 | 2.923 | 5,185,111 | -0.03(-1.10%) |
Feb 01, 2008 | 2.969 | 2.998 | 2.922 | 2.956 | 5,561,923 | +0.02(+0.61%) |
Jan 31, 2008 | 2.814 | 2.972 | 2.814 | 2.938 | 6,659,407 | +0.07(+2.50%) |
Jan 30, 2008 | 2.931 | 2.946 | 2.832 | 2.866 | 7,153,585 | -0.06(-2.16%) |
Jan 29, 2008 | 2.985 | 3.019 | 2.896 | 2.930 | 4,294,636 | -0.05(-1.74%) |
Jan 28, 2008 | 3.013 | 3.013 | 2.935 | 2.982 | 9,741,229 | -0.04(-1.45%) |
Jan 25, 2008 | 3.030 | 3.095 | 3.006 | 3.026 | 5,722,302 | +0.01(+0.43%) |
Jan 24, 2008 | 2.878 | 3.086 | 2.845 | 3.013 | 8,992,040 | +0.09(+3.00%) |
Jan 23, 2008 | 2.897 | 2.962 | 2.761 | 2.925 | 21,272,740 | -0.03(-1.15%) |
Jan 22, 2008 | 2.845 | 2.967 | 2.774 | 2.959 | 9,586,103 | -0.08(-2.73%) |
Jan 21, 2008 | 3.060 | 3.110 | 3.000 | 3.042 | 4,001,316 | +0.00(+0.00%) |
Jan 18, 2008 | 3.060 | 3.110 | 3.000 | 3.042 | 4,001,316 | -0.02(-0.53%) |
Jan 17, 2008 | 3.073 | 3.154 | 3.035 | 3.058 | 5,140,068 | -0.01(-0.37%) |
Jan 16, 2008 | 3.069 | 3.185 | 3.024 | 3.069 | 6,460,886 | -0.05(-1.62%) |
Jan 15, 2008 | 3.147 | 3.165 | 3.050 | 3.120 | 9,530,031 | -0.04(-1.39%) |
Jan 14, 2008 | 3.121 | 3.191 | 3.121 | 3.164 | 6,133,528 | +0.05(+1.67%) |
Jan 11, 2008 | 3.097 | 3.187 | 3.071 | 3.112 | 6,005,084 | -0.02(-0.62%) |
Jan 10, 2008 | 3.073 | 3.183 | 3.073 | 3.131 | 5,433,621 | +0.06(+1.90%) |
Jan 09, 2008 | 3.136 | 3.157 | 3.032 | 3.073 | 6,780,851 | -0.01(-0.32%) |
Jan 08, 2008 | 3.076 | 3.147 | 3.058 | 3.082 | 2,307,906 | -0.01(-0.21%) |
Jan 07, 2008 | 3.061 | 3.105 | 3.052 | 3.089 | 3,024,679 | +0.00(+0.16%) |
Jan 04, 2008 | 3.095 | 3.133 | 3.052 | 3.084 | 5,381,061 | -0.03(-0.99%) |
Jan 03, 2008 | 3.045 | 3.169 | 3.042 | 3.115 | 6,222,968 | +0.07(+2.41%) |
Jan 02, 2008 | 3.089 | 3.146 | 3.022 | 3.042 | 5,193,113 | -0.04(-1.32%) |
Jan 01, 2008 | 3.055 | 3.110 | 3.034 | 3.082 | 4,792,707 | +0.00(+0.00%) |
Dec 31, 2007 | 3.055 | 3.110 | 3.034 | 3.082 | 4,792,707 | -0.01(-0.21%) |
Dec 28, 2007 | 3.089 | 3.105 | 3.048 | 3.089 | 3,569,097 | -0.00(-0.16%) |
Dec 27, 2007 | 3.162 | 3.165 | 3.076 | 3.094 | 3,182,678 | -0.05(-1.55%) |
Dec 26, 2007 | 3.154 | 3.178 | 3.130 | 3.143 | 2,221,787 | -0.01(-0.36%) |
Dec 24, 2007 | 3.120 | 3.182 | 3.118 | 3.154 | 2,109,508 | +0.04(+1.25%) |
Dec 21, 2007 | 3.100 | 3.169 | 3.089 | 3.115 | 4,774,260 | +0.02(+0.52%) |
Dec 20, 2007 | 3.091 | 3.125 | 3.035 | 3.099 | 2,825,518 | +0.01(+0.26%) |
Dec 19, 2007 | 3.221 | 3.221 | 3.065 | 3.091 | 12,883,779 | -0.13(-4.04%) |
Dec 18, 2007 | 3.227 | 3.279 | 3.183 | 3.221 | 3,495,262 | -0.01(-0.25%) |
Dec 17, 2007 | 3.269 | 3.278 | 3.211 | 3.229 | 6,448,886 | -0.02(-0.75%) |
Dec 14, 2007 | 3.265 | 3.307 | 3.253 | 3.253 | 2,394,363 | -0.05(-1.57%) |
Dec 13, 2007 | 3.274 | 3.308 | 3.237 | 3.305 | 3,749,436 | -0.01(-0.20%) |
Dec 12, 2007 | 3.305 | 3.417 | 3.286 | 3.312 | 6,840,626 | -0.01(-0.29%) |
Dec 11, 2007 | 3.403 | 3.409 | 3.291 | 3.321 | 3,848,183 | -0.03(-0.97%) |
Dec 10, 2007 | 3.393 | 3.421 | 3.330 | 3.354 | 4,195,557 | -0.03(-0.77%) |
Dec 07, 2007 | 3.341 | 3.411 | 3.320 | 3.380 | 3,050,550 | +0.02(+0.48%) |
Dec 06, 2007 | 3.375 | 3.443 | 3.347 | 3.364 | 2,480,310 | -0.00(-0.05%) |
Dec 05, 2007 | 3.399 | 3.407 | 3.338 | 3.365 | 2,759,144 | +0.02(+0.68%) |
Dec 04, 2007 | 3.330 | 3.393 | 3.312 | 3.343 | 7,132,007 | +0.05(+1.43%) |