Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.221 | 3.221 | 3.023 | 3.023 | 212,466 | -0.17(-5.41%) |
Feb 28, 2008 | 3.299 | 3.315 | 3.128 | 3.196 | 93,948 | +0.04(+1.12%) |
Feb 27, 2008 | 3.182 | 3.199 | 3.161 | 3.161 | 127,098 | -0.05(-1.49%) |
Feb 26, 2008 | 3.096 | 3.209 | 3.075 | 3.209 | 39,902 | +0.08(+2.40%) |
Feb 25, 2008 | 3.088 | 3.134 | 3.036 | 3.134 | 25,898 | +0.11(+3.51%) |
Feb 22, 2008 | 3.146 | 3.203 | 3.005 | 3.028 | 280,516 | -0.13(-4.16%) |
Feb 21, 2008 | 3.138 | 3.203 | 3.117 | 3.159 | 70,064 | +0.06(+2.02%) |
Feb 20, 2008 | 3.063 | 3.138 | 3.030 | 3.096 | 48,468 | +0.02(+0.75%) |
Feb 19, 2008 | 3.036 | 3.128 | 3.005 | 3.073 | 74,985 | +0.01(+0.41%) |
Feb 18, 2008 | 3.069 | 3.090 | 2.940 | 3.061 | 113,813 | +0.00(+0.00%) |
Feb 15, 2008 | 3.069 | 3.090 | 2.940 | 3.061 | 113,813 | -0.01(-0.47%) |
Feb 14, 2008 | 3.075 | 3.119 | 3.021 | 3.075 | 49,878 | +0.03(+0.89%) |
Feb 13, 2008 | 3.063 | 3.084 | 3.021 | 3.048 | 68,381 | -0.00(-0.14%) |
Feb 12, 2008 | 3.007 | 3.071 | 2.930 | 3.053 | 59,009 | -0.04(-1.21%) |
Feb 11, 2008 | 3.144 | 3.144 | 2.900 | 3.090 | 127,251 | -0.04(-1.27%) |
Feb 08, 2008 | 3.159 | 3.201 | 3.130 | 3.130 | 52,448 | -0.07(-2.28%) |
Feb 07, 2008 | 3.253 | 3.253 | 3.111 | 3.203 | 61,796 | -0.01(-0.45%) |
Feb 06, 2008 | 3.290 | 3.399 | 3.130 | 3.217 | 69,047 | -0.12(-3.56%) |
Feb 05, 2008 | 3.322 | 3.384 | 3.282 | 3.336 | 16,785 | +0.05(+1.59%) |
Feb 04, 2008 | 3.280 | 3.309 | 3.234 | 3.284 | 61,254 | -0.12(-3.49%) |
Feb 01, 2008 | 3.263 | 3.422 | 3.263 | 3.403 | 51,091 | +0.17(+5.15%) |
Jan 31, 2008 | 3.161 | 3.299 | 3.161 | 3.236 | 291,753 | +0.00(+0.06%) |
Jan 30, 2008 | 3.217 | 3.255 | 3.176 | 3.234 | 9,591 | +0.06(+1.84%) |
Jan 29, 2008 | 3.155 | 3.317 | 3.140 | 3.176 | 63,465 | -0.06(-1.99%) |
Jan 28, 2008 | 3.017 | 3.246 | 3.017 | 3.240 | 241,659 | +0.08(+2.44%) |
Jan 25, 2008 | 3.219 | 3.288 | 3.130 | 3.163 | 80,486 | -0.02(-0.58%) |
Jan 24, 2008 | 3.251 | 3.290 | 3.182 | 3.182 | 58,640 | -0.08(-2.44%) |
Jan 23, 2008 | 3.219 | 3.284 | 3.138 | 3.261 | 43,940 | +0.03(+1.03%) |
Jan 22, 2008 | 3.215 | 3.271 | 3.078 | 3.228 | 51,796 | -0.07(-2.21%) |
Jan 21, 2008 | 3.447 | 3.513 | 3.209 | 3.301 | 58,870 | +0.00(+0.00%) |
Jan 18, 2008 | 3.447 | 3.513 | 3.209 | 3.301 | 58,870 | -0.04(-1.06%) |
Jan 17, 2008 | 3.445 | 3.476 | 3.299 | 3.336 | 47,959 | -0.11(-3.32%) |
Jan 16, 2008 | 3.232 | 3.495 | 3.180 | 3.451 | 224,279 | +0.20(+6.23%) |
Jan 15, 2008 | 3.136 | 3.267 | 3.078 | 3.249 | 49,873 | +0.06(+1.76%) |
Jan 14, 2008 | 3.207 | 3.274 | 3.103 | 3.192 | 41,245 | +0.10(+3.38%) |
Jan 11, 2008 | 3.280 | 3.328 | 3.028 | 3.088 | 57,139 | -0.16(-4.94%) |
Jan 10, 2008 | 3.319 | 3.322 | 3.138 | 3.249 | 51,940 | -0.01(-0.32%) |
Jan 09, 2008 | 3.315 | 3.315 | 3.184 | 3.259 | 37,408 | +0.09(+2.96%) |
Jan 08, 2008 | 3.146 | 3.313 | 3.126 | 3.165 | 85,142 | +0.02(+0.53%) |
Jan 07, 2008 | 2.884 | 3.282 | 2.884 | 3.148 | 272,900 | +0.23(+7.93%) |
Jan 04, 2008 | 2.990 | 3.021 | 2.909 | 2.917 | 77,507 | -0.10(-3.45%) |
Jan 03, 2008 | 3.121 | 3.130 | 3.011 | 3.021 | 103,593 | -0.11(-3.53%) |
Jan 02, 2008 | 3.209 | 3.334 | 3.092 | 3.132 | 170,199 | -0.11(-3.35%) |
Jan 01, 2008 | 3.278 | 3.347 | 3.199 | 3.240 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.278 | 3.347 | 3.199 | 3.240 | 72,208 | -0.06(-1.71%) |
Dec 28, 2007 | 3.311 | 3.311 | 3.199 | 3.297 | 37,658 | -0.02(-0.57%) |
Dec 27, 2007 | 3.276 | 3.336 | 3.242 | 3.315 | 52,640 | +0.02(+0.70%) |
Dec 26, 2007 | 3.326 | 3.340 | 3.180 | 3.292 | 51,935 | -0.01(-0.25%) |
Dec 24, 2007 | 3.324 | 3.342 | 3.301 | 3.301 | 28,416 | -0.01(-0.44%) |
Dec 21, 2007 | 3.292 | 3.336 | 3.186 | 3.315 | 110,130 | +0.04(+1.27%) |
Dec 20, 2007 | 3.263 | 3.313 | 3.128 | 3.274 | 110,811 | +0.05(+1.68%) |
Dec 19, 2007 | 3.232 | 3.353 | 3.138 | 3.219 | 68,342 | -0.01(-0.26%) |
Dec 18, 2007 | 3.267 | 3.386 | 3.219 | 3.228 | 986,201 | -0.00(-0.13%) |
Dec 17, 2007 | 3.399 | 3.503 | 3.232 | 3.232 | 67,325 | -0.19(-5.55%) |
Dec 14, 2007 | 3.372 | 3.538 | 3.322 | 3.422 | 504,407 | +0.03(+0.92%) |
Dec 13, 2007 | 3.297 | 3.409 | 3.257 | 3.390 | 44,094 | +0.06(+1.88%) |
Dec 12, 2007 | 3.449 | 3.449 | 3.213 | 3.328 | 223,511 | -0.07(-2.09%) |
Dec 11, 2007 | 3.405 | 3.438 | 3.305 | 3.399 | 59,901 | +0.02(+0.56%) |
Dec 10, 2007 | 3.267 | 3.411 | 3.267 | 3.380 | 109,823 | +0.10(+3.18%) |
Dec 07, 2007 | 3.240 | 3.301 | 3.115 | 3.276 | 135,078 | +0.03(+1.03%) |
Dec 06, 2007 | 3.224 | 3.305 | 3.207 | 3.242 | 253,467 | +0.04(+1.30%) |
Dec 05, 2007 | 3.128 | 3.213 | 3.115 | 3.201 | 685,359 | +0.07(+2.33%) |
Dec 04, 2007 | 3.188 | 3.188 | 3.109 | 3.128 | 216,173 | +0.02(+0.67%) |