Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.180 | 3.180 | 3.062 | 3.068 | 519,148 | -0.16(-4.98%) |
Feb 28, 2008 | 3.337 | 3.337 | 3.127 | 3.229 | 480,652 | -0.11(-3.24%) |
Feb 27, 2008 | 3.246 | 3.386 | 3.246 | 3.337 | 568,838 | +0.07(+2.01%) |
Feb 26, 2008 | 3.163 | 3.386 | 3.163 | 3.271 | 668,596 | +0.09(+2.93%) |
Feb 25, 2008 | 3.051 | 3.220 | 3.051 | 3.178 | 537,922 | +0.13(+4.38%) |
Feb 22, 2008 | 3.142 | 3.174 | 2.966 | 3.045 | 598,579 | -0.09(-2.77%) |
Feb 21, 2008 | 3.182 | 3.235 | 3.115 | 3.132 | 499,411 | -0.02(-0.67%) |
Feb 20, 2008 | 3.161 | 3.189 | 3.070 | 3.153 | 871,913 | -0.03(-0.87%) |
Feb 19, 2008 | 3.214 | 3.322 | 3.132 | 3.180 | 1,014,007 | +0.01(+0.47%) |
Feb 18, 2008 | 3.273 | 3.286 | 3.153 | 3.165 | 583,527 | +0.00(+0.00%) |
Feb 15, 2008 | 3.273 | 3.286 | 3.153 | 3.165 | 583,527 | -0.14(-4.23%) |
Feb 14, 2008 | 3.405 | 3.462 | 3.303 | 3.305 | 830,574 | -0.08(-2.50%) |
Feb 13, 2008 | 3.419 | 3.489 | 3.339 | 3.390 | 547,694 | +0.01(+0.31%) |
Feb 12, 2008 | 3.407 | 3.534 | 3.369 | 3.379 | 692,546 | -0.01(-0.37%) |
Feb 11, 2008 | 3.400 | 3.460 | 3.333 | 3.392 | 760,268 | -0.01(-0.37%) |
Feb 08, 2008 | 3.439 | 3.538 | 3.390 | 3.405 | 261,277 | -0.05(-1.41%) |
Feb 07, 2008 | 3.360 | 3.508 | 3.326 | 3.453 | 498,623 | +0.08(+2.39%) |
Feb 06, 2008 | 3.367 | 3.477 | 3.337 | 3.373 | 838,862 | +0.01(+0.25%) |
Feb 05, 2008 | 3.396 | 3.428 | 3.246 | 3.364 | 772,434 | -0.11(-3.11%) |
Feb 04, 2008 | 3.494 | 3.566 | 3.339 | 3.472 | 829,213 | -0.02(-0.61%) |
Feb 01, 2008 | 3.599 | 3.680 | 3.436 | 3.494 | 1,015,684 | -0.11(-3.00%) |
Jan 31, 2008 | 3.367 | 3.777 | 3.352 | 3.602 | 1,893,294 | +0.17(+4.87%) |
Jan 30, 2008 | 3.267 | 3.494 | 3.252 | 3.434 | 1,521,349 | +0.14(+4.17%) |
Jan 29, 2008 | 3.026 | 3.441 | 3.009 | 3.297 | 2,722,569 | +0.33(+11.29%) |
Jan 28, 2008 | 2.941 | 3.038 | 2.930 | 2.962 | 564,725 | +0.01(+0.29%) |
Jan 25, 2008 | 2.964 | 3.151 | 2.947 | 2.954 | 1,448,923 | -0.00(-0.07%) |
Jan 24, 2008 | 3.076 | 3.076 | 2.865 | 2.956 | 889,875 | -0.19(-6.18%) |
Jan 23, 2008 | 2.590 | 3.170 | 2.590 | 3.151 | 889,988 | +0.49(+18.57%) |
Jan 22, 2008 | 2.511 | 2.693 | 2.486 | 2.657 | 520,150 | +0.05(+1.78%) |
Jan 21, 2008 | 2.604 | 2.697 | 2.541 | 2.611 | 873,344 | +0.00(+0.00%) |
Jan 18, 2008 | 2.604 | 2.697 | 2.541 | 2.611 | 873,344 | -0.07(-2.45%) |
Jan 17, 2008 | 2.831 | 2.867 | 2.653 | 2.676 | 413,534 | -0.07(-2.39%) |
Jan 16, 2008 | 2.613 | 2.797 | 2.613 | 2.742 | 436,861 | +0.13(+4.86%) |
Jan 15, 2008 | 2.615 | 2.655 | 2.587 | 2.615 | 453,689 | -0.04(-1.44%) |
Jan 14, 2008 | 2.638 | 2.742 | 2.596 | 2.653 | 687,951 | +0.04(+1.46%) |
Jan 11, 2008 | 2.814 | 2.814 | 2.604 | 2.615 | 713,062 | -0.23(-7.97%) |
Jan 10, 2008 | 2.767 | 2.937 | 2.727 | 2.841 | 529,865 | +0.04(+1.28%) |
Jan 09, 2008 | 2.795 | 2.805 | 2.661 | 2.805 | 805,126 | -0.00(-0.08%) |
Jan 08, 2008 | 2.765 | 2.858 | 2.652 | 2.808 | 1,793,862 | +0.05(+1.69%) |
Jan 07, 2008 | 2.534 | 2.774 | 2.534 | 2.761 | 2,081,814 | +0.25(+9.76%) |
Jan 04, 2008 | 2.577 | 2.640 | 2.509 | 2.515 | 1,055,871 | -0.10(-3.81%) |
Jan 03, 2008 | 2.780 | 2.808 | 2.592 | 2.615 | 1,112,325 | -0.17(-6.23%) |
Jan 02, 2008 | 2.943 | 3.017 | 2.759 | 2.789 | 918,604 | -0.17(-5.59%) |
Jan 01, 2008 | 2.964 | 3.144 | 2.867 | 2.954 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 2.964 | 3.144 | 2.867 | 2.954 | 537,747 | -0.02(-0.64%) |
Dec 28, 2007 | 3.036 | 3.066 | 2.930 | 2.973 | 923,530 | -0.04(-1.20%) |
Dec 27, 2007 | 3.100 | 3.193 | 2.994 | 3.009 | 490,102 | -0.11(-3.66%) |
Dec 26, 2007 | 3.089 | 3.208 | 3.060 | 3.123 | 635,871 | +0.03(+0.82%) |
Dec 24, 2007 | 3.119 | 3.119 | 2.924 | 3.098 | 335,167 | +0.00(+0.14%) |
Dec 21, 2007 | 3.127 | 3.168 | 3.047 | 3.093 | 1,956,888 | -0.01(-0.27%) |
Dec 20, 2007 | 2.990 | 3.110 | 2.943 | 3.102 | 533,875 | +0.15(+4.94%) |
Dec 19, 2007 | 2.952 | 3.034 | 2.937 | 2.956 | 1,143,595 | -0.01(-0.21%) |
Dec 18, 2007 | 2.979 | 3.002 | 2.926 | 2.962 | 3,271,269 | +0.03(+0.87%) |
Dec 17, 2007 | 2.943 | 3.019 | 2.907 | 2.937 | 2,046,690 | -0.03(-1.07%) |
Dec 14, 2007 | 2.909 | 3.045 | 2.909 | 2.969 | 1,384,101 | -0.04(-1.41%) |
Dec 13, 2007 | 2.789 | 3.062 | 2.789 | 3.011 | 2,608,430 | +0.19(+6.84%) |
Dec 12, 2007 | 2.799 | 2.911 | 2.757 | 2.818 | 1,281,873 | +0.06(+2.31%) |
Dec 11, 2007 | 2.873 | 2.884 | 2.747 | 2.755 | 1,812,744 | -0.11(-3.70%) |
Dec 10, 2007 | 2.765 | 2.905 | 2.725 | 2.861 | 1,665,252 | +0.10(+3.45%) |
Dec 07, 2007 | 2.647 | 2.791 | 2.636 | 2.765 | 1,281,575 | +0.12(+4.48%) |
Dec 06, 2007 | 2.505 | 2.647 | 2.490 | 2.647 | 1,074,588 | +0.12(+4.95%) |
Dec 05, 2007 | 2.539 | 2.564 | 2.418 | 2.522 | 751,450 | +0.09(+3.75%) |
Dec 04, 2007 | 2.272 | 2.439 | 2.255 | 2.431 | 2,962,971 | +0.14(+6.20%) |