Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) |
Feb 28, 2008 | 3.128 | 3.249 | 3.050 | 3.180 | 9,727 | -0.02(-0.51%) |
Feb 27, 2008 | 3.233 | 3.249 | 2.973 | 3.197 | 42,449 | +0.17(+5.50%) |
Feb 26, 2008 | 3.042 | 3.160 | 3.026 | 3.030 | 3,446 | +0.14(+4.92%) |
Feb 25, 2008 | 3.172 | 3.270 | 2.851 | 2.888 | 236,990 | -0.19(-6.32%) |
Feb 22, 2008 | 3.213 | 3.217 | 2.969 | 3.083 | 30,552 | -0.05(-1.68%) |
Feb 21, 2008 | 3.115 | 3.140 | 3.115 | 3.136 | 1,979 | -0.18(-5.39%) |
Feb 20, 2008 | 3.180 | 3.351 | 3.119 | 3.314 | 41,114 | +0.17(+5.29%) |
Feb 19, 2008 | 3.323 | 3.323 | 3.128 | 3.148 | 139,098 | +0.05(+1.71%) |
Feb 18, 2008 | 3.253 | 3.363 | 3.063 | 3.095 | 19,338 | +0.00(+0.00%) |
Feb 15, 2008 | 3.253 | 3.363 | 3.063 | 3.095 | 19,338 | -0.09(-2.68%) |
Feb 14, 2008 | 3.184 | 3.599 | 3.148 | 3.180 | 10,052 | +0.01(+0.38%) |
Feb 13, 2008 | 3.363 | 3.721 | 2.843 | 3.168 | 52,806 | -0.56(-15.03%) |
Feb 12, 2008 | 3.708 | 3.826 | 3.692 | 3.729 | 17,270 | -0.10(-2.55%) |
Feb 11, 2008 | 3.851 | 3.855 | 3.692 | 3.826 | 3,692 | +0.08(+2.17%) |
Feb 08, 2008 | 3.891 | 3.891 | 3.258 | 3.745 | 1,477 | +0.17(+4.65%) |
Feb 07, 2008 | 3.603 | 3.603 | 3.578 | 3.578 | 492 | +0.07(+2.09%) |
Feb 06, 2008 | 3.505 | 3.505 | 3.505 | 3.505 | 3,702 | -0.04(-1.10%) |
Feb 05, 2008 | 3.453 | 3.544 | 3.424 | 3.544 | 9,365 | +0.14(+4.00%) |
Feb 04, 2008 | 3.416 | 3.436 | 3.408 | 3.408 | 17,337 | -0.03(-0.94%) |
Feb 01, 2008 | 3.424 | 3.465 | 3.424 | 3.440 | 67,703 | -0.15(-4.29%) |
Jan 31, 2008 | 3.249 | 3.595 | 3.249 | 3.595 | 1,477 | +0.20(+5.86%) |
Jan 30, 2008 | 3.249 | 3.396 | 3.249 | 3.396 | 4,185 | +0.21(+6.50%) |
Jan 29, 2008 | 3.412 | 3.416 | 3.176 | 3.189 | 48,746 | -0.12(-3.56%) |
Jan 28, 2008 | 3.574 | 3.574 | 3.193 | 3.306 | 17,620 | -0.24(-6.70%) |
Jan 25, 2008 | 3.615 | 3.672 | 3.544 | 3.544 | 39,270 | -0.38(-9.77%) |
Jan 24, 2008 | 3.928 | 3.928 | 3.928 | 3.928 | 738 | -0.08(-2.03%) |
Jan 23, 2008 | 3.497 | 4.009 | 3.497 | 4.009 | 1,230 | +0.13(+3.35%) |
Jan 22, 2008 | 3.526 | 3.883 | 3.457 | 3.879 | 24,969 | +0.23(+6.23%) |
Jan 21, 2008 | 3.652 | 3.652 | 3.652 | 3.652 | 1,477 | +0.00(+0.00%) |
Jan 18, 2008 | 3.652 | 3.652 | 3.652 | 3.652 | 1,477 | +0.05(+1.52%) |
Jan 17, 2008 | 3.595 | 3.652 | 3.595 | 3.597 | 2,708 | -0.05(-1.39%) |
Jan 16, 2008 | 3.538 | 3.647 | 3.538 | 3.647 | 6,120 | +0.02(+0.45%) |
Jan 15, 2008 | 3.562 | 3.631 | 3.562 | 3.631 | 5,800 | +0.07(+1.94%) |
Jan 14, 2008 | 3.562 | 3.664 | 3.562 | 3.562 | 11,625 | +0.02(+0.57%) |
Jan 11, 2008 | 3.542 | 3.542 | 3.542 | 3.542 | 0 | +0.00(+0.00%) |
Jan 10, 2008 | 3.542 | 3.542 | 3.542 | 3.542 | 492 | -0.10(-2.68%) |
Jan 09, 2008 | 3.643 | 3.643 | 3.639 | 3.639 | 738 | -0.11(-2.82%) |
Jan 08, 2008 | 3.855 | 3.855 | 3.741 | 3.745 | 3,446 | -0.09(-2.23%) |
Jan 07, 2008 | 3.991 | 3.993 | 3.830 | 3.830 | 115,628 | +0.19(+5.25%) |
Jan 04, 2008 | 3.615 | 3.855 | 3.615 | 3.639 | 4,923 | -0.22(-5.68%) |
Jan 03, 2008 | 3.806 | 3.859 | 3.806 | 3.859 | 17,726 | +0.15(+4.05%) |
Jan 02, 2008 | 3.818 | 3.818 | 3.542 | 3.708 | 50,022 | -0.34(-8.33%) |
Jan 01, 2008 | 3.952 | 4.180 | 3.708 | 4.046 | 20,926 | +0.00(+0.00%) |
Dec 31, 2007 | 3.952 | 4.180 | 3.708 | 4.046 | 20,926 | -0.02(-0.40%) |
Dec 28, 2007 | 3.769 | 4.062 | 3.769 | 4.062 | 14,099 | +0.32(+8.70%) |
Dec 27, 2007 | 3.725 | 3.737 | 3.721 | 3.737 | 2,200 | -0.02(-0.54%) |
Dec 26, 2007 | 3.757 | 3.757 | 3.757 | 3.757 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 3.757 | 3.757 | 3.757 | 3.757 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 3.903 | 3.936 | 3.757 | 3.757 | 9,101 | -0.22(-5.52%) |
Dec 20, 2007 | 4.062 | 4.062 | 3.769 | 3.977 | 22,753 | -0.09(-2.10%) |
Dec 19, 2007 | 4.062 | 4.066 | 4.062 | 4.062 | 4,923 | +0.00(+0.00%) |
Dec 18, 2007 | 4.062 | 4.062 | 4.009 | 4.062 | 19,572 | -0.10(-2.44%) |
Dec 17, 2007 | 4.021 | 4.464 | 4.021 | 4.163 | 20,549 | +0.00(+0.00%) |
Dec 14, 2007 | 4.062 | 4.163 | 4.062 | 4.163 | 2,708 | +0.02(+0.39%) |
Dec 13, 2007 | 4.163 | 4.326 | 3.798 | 4.147 | 39,748 | -0.04(-0.89%) |
Dec 12, 2007 | 4.163 | 4.184 | 4.163 | 4.184 | 7,110 | +0.03(+0.70%) |
Dec 11, 2007 | 4.306 | 4.310 | 4.062 | 4.155 | 19,936 | +0.05(+1.29%) |
Dec 10, 2007 | 4.102 | 4.269 | 4.102 | 4.102 | 3,200 | +0.08(+1.92%) |
Dec 07, 2007 | 4.155 | 4.155 | 3.838 | 4.025 | 86,023 | +0.03(+0.81%) |
Dec 06, 2007 | 4.085 | 4.163 | 3.668 | 3.993 | 20,005 | -0.07(-1.70%) |
Dec 05, 2007 | 4.062 | 4.062 | 4.062 | 4.062 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 3.956 | 4.265 | 3.956 | 4.062 | 95,679 | +0.18(+4.60%) |