Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.421 | 3.485 | 3.305 | 3.310 | 3,215,577 | -0.19(-5.46%) |
Feb 28, 2008 | 3.614 | 3.648 | 3.452 | 3.501 | 3,186,204 | -0.11(-3.14%) |
Feb 27, 2008 | 3.294 | 3.614 | 3.294 | 3.614 | 4,131,729 | +0.27(+8.19%) |
Feb 26, 2008 | 3.232 | 3.374 | 3.232 | 3.341 | 3,098,148 | +0.02(+0.70%) |
Feb 25, 2008 | 3.279 | 3.317 | 3.191 | 3.317 | 3,140,451 | +0.00(+0.08%) |
Feb 22, 2008 | 3.276 | 3.315 | 3.217 | 3.315 | 2,257,212 | +0.04(+1.10%) |
Feb 21, 2008 | 3.361 | 3.413 | 3.271 | 3.279 | 2,085,098 | -0.05(-1.55%) |
Feb 20, 2008 | 3.271 | 3.348 | 3.253 | 3.330 | 2,212,175 | +0.04(+1.26%) |
Feb 19, 2008 | 3.356 | 3.392 | 3.286 | 3.289 | 2,233,913 | -0.02(-0.62%) |
Feb 18, 2008 | 3.328 | 3.392 | 3.268 | 3.310 | 2,109,443 | +0.00(+0.00%) |
Feb 15, 2008 | 3.328 | 3.392 | 3.268 | 3.310 | 2,109,443 | -0.04(-1.23%) |
Feb 14, 2008 | 3.439 | 3.470 | 3.348 | 3.351 | 1,974,893 | -0.09(-2.70%) |
Feb 13, 2008 | 3.449 | 3.534 | 3.385 | 3.444 | 2,692,800 | +0.04(+1.06%) |
Feb 12, 2008 | 3.408 | 3.477 | 3.382 | 3.408 | 2,084,966 | +0.02(+0.69%) |
Feb 11, 2008 | 3.428 | 3.439 | 3.351 | 3.385 | 1,884,421 | -0.04(-1.06%) |
Feb 08, 2008 | 3.459 | 3.501 | 3.395 | 3.421 | 2,199,854 | -0.04(-1.19%) |
Feb 07, 2008 | 3.408 | 3.482 | 3.374 | 3.462 | 2,935,110 | +0.04(+1.28%) |
Feb 06, 2008 | 3.555 | 3.676 | 3.413 | 3.418 | 3,467,659 | -0.10(-2.86%) |
Feb 05, 2008 | 3.563 | 3.614 | 3.498 | 3.519 | 2,540,282 | -0.12(-3.20%) |
Feb 04, 2008 | 3.663 | 3.681 | 3.552 | 3.635 | 2,741,261 | -0.06(-1.54%) |
Feb 01, 2008 | 3.640 | 3.723 | 3.576 | 3.692 | 4,152,924 | +0.08(+2.29%) |
Jan 31, 2008 | 3.447 | 3.645 | 3.423 | 3.609 | 3,459,908 | +0.10(+2.79%) |
Jan 30, 2008 | 3.570 | 3.653 | 3.503 | 3.511 | 3,307,502 | -0.09(-2.58%) |
Jan 29, 2008 | 3.614 | 3.632 | 3.529 | 3.604 | 2,504,216 | +0.01(+0.36%) |
Jan 28, 2008 | 3.596 | 3.643 | 3.519 | 3.591 | 3,313,739 | -0.02(-0.57%) |
Jan 25, 2008 | 3.718 | 3.718 | 3.573 | 3.612 | 2,136,642 | -0.08(-2.17%) |
Jan 24, 2008 | 3.674 | 3.772 | 3.674 | 3.692 | 2,958,548 | +0.02(+0.49%) |
Jan 23, 2008 | 3.317 | 3.697 | 3.317 | 3.674 | 2,700,563 | +0.27(+7.97%) |
Jan 22, 2008 | 3.243 | 3.485 | 3.070 | 3.403 | 3,281,581 | +0.08(+2.49%) |
Jan 21, 2008 | 3.379 | 3.480 | 3.250 | 3.320 | 4,579,604 | +0.00(+0.00%) |
Jan 18, 2008 | 3.379 | 3.480 | 3.250 | 3.320 | 4,579,604 | -0.06(-1.76%) |
Jan 17, 2008 | 3.454 | 3.511 | 3.351 | 3.379 | 3,062,683 | -0.07(-1.95%) |
Jan 16, 2008 | 3.351 | 3.506 | 3.351 | 3.447 | 1,986,084 | +0.09(+2.61%) |
Jan 15, 2008 | 3.454 | 3.454 | 3.359 | 3.359 | 1,755,740 | -0.14(-3.99%) |
Jan 14, 2008 | 3.503 | 3.573 | 3.441 | 3.498 | 1,107,710 | +0.03(+0.74%) |
Jan 11, 2008 | 3.496 | 3.588 | 3.447 | 3.472 | 1,770,277 | -0.04(-1.25%) |
Jan 10, 2008 | 3.299 | 3.568 | 3.299 | 3.516 | 2,983,722 | +0.17(+5.17%) |
Jan 09, 2008 | 3.366 | 3.426 | 3.286 | 3.343 | 4,159,749 | -0.02(-0.54%) |
Jan 08, 2008 | 3.552 | 3.568 | 3.361 | 3.361 | 2,724,025 | -0.19(-5.24%) |
Jan 07, 2008 | 3.578 | 3.764 | 3.496 | 3.547 | 4,515,641 | -0.01(-0.22%) |
Jan 04, 2008 | 3.648 | 3.681 | 3.501 | 3.555 | 2,573,160 | -0.13(-3.64%) |
Jan 03, 2008 | 3.738 | 3.790 | 3.687 | 3.689 | 1,343,280 | -0.03(-0.70%) |
Jan 02, 2008 | 3.816 | 3.816 | 3.679 | 3.715 | 1,897,683 | -0.06(-1.64%) |
Jan 01, 2008 | 3.818 | 3.862 | 3.705 | 3.777 | 2,831,215 | +0.00(+0.00%) |
Dec 31, 2007 | 3.818 | 3.862 | 3.705 | 3.777 | 2,831,215 | -0.09(-2.27%) |
Dec 28, 2007 | 3.836 | 3.906 | 3.818 | 3.865 | 2,465,644 | +0.03(+0.74%) |
Dec 27, 2007 | 3.976 | 4.069 | 3.836 | 3.836 | 3,381,052 | -0.21(-5.29%) |
Dec 26, 2007 | 3.963 | 4.095 | 3.937 | 4.051 | 1,973,057 | +0.05(+1.29%) |
Dec 24, 2007 | 3.909 | 4.002 | 3.891 | 3.999 | 882,006 | +0.08(+2.04%) |
Dec 21, 2007 | 3.883 | 3.927 | 3.839 | 3.919 | 3,926,550 | +0.11(+2.78%) |
Dec 20, 2007 | 3.808 | 3.831 | 3.694 | 3.813 | 2,002,244 | +0.03(+0.82%) |
Dec 19, 2007 | 3.800 | 3.834 | 3.700 | 3.782 | 1,979,468 | +0.04(+1.03%) |
Dec 18, 2007 | 3.718 | 3.767 | 3.622 | 3.743 | 3,181,219 | +0.03(+0.69%) |
Dec 17, 2007 | 3.798 | 3.854 | 3.715 | 3.718 | 2,153,542 | -0.12(-3.10%) |
Dec 14, 2007 | 3.769 | 3.888 | 3.731 | 3.836 | 2,896,724 | +0.04(+0.95%) |
Dec 13, 2007 | 3.818 | 3.872 | 3.718 | 3.800 | 2,780,264 | -0.10(-2.45%) |
Dec 12, 2007 | 3.898 | 3.903 | 3.823 | 3.896 | 3,001,900 | -0.00(-0.07%) |
Dec 11, 2007 | 4.100 | 4.118 | 3.898 | 3.898 | 3,366,093 | -0.20(-4.79%) |
Dec 10, 2007 | 4.038 | 4.151 | 3.994 | 4.095 | 2,317,185 | +0.06(+1.41%) |
Dec 07, 2007 | 4.009 | 4.058 | 3.929 | 4.038 | 4,745,447 | +0.06(+1.49%) |
Dec 06, 2007 | 3.795 | 4.002 | 3.774 | 3.978 | 2,924,202 | +0.14(+3.77%) |
Dec 05, 2007 | 3.829 | 3.860 | 3.792 | 3.834 | 2,654,589 | +0.06(+1.57%) |
Dec 04, 2007 | 3.705 | 3.821 | 3.679 | 3.774 | 2,297,895 | +0.00(+0.07%) |