Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.727 | 3.765 | 3.629 | 3.686 | 1,262,308 | -0.16(-4.25%) |
Feb 28, 2008 | 3.849 | 3.965 | 3.788 | 3.849 | 2,077,614 | -0.11(-2.76%) |
Feb 27, 2008 | 3.811 | 3.968 | 3.811 | 3.959 | 2,059,805 | +0.13(+3.32%) |
Feb 26, 2008 | 3.740 | 3.890 | 3.681 | 3.831 | 2,190,837 | +0.07(+1.93%) |
Feb 25, 2008 | 3.709 | 3.768 | 3.693 | 3.759 | 1,631,716 | +0.02(+0.67%) |
Feb 22, 2008 | 3.695 | 3.747 | 3.606 | 3.734 | 1,196,603 | +0.07(+1.80%) |
Feb 21, 2008 | 3.634 | 3.727 | 3.620 | 3.668 | 1,189,404 | +0.03(+0.81%) |
Feb 20, 2008 | 3.429 | 3.681 | 3.415 | 3.638 | 1,645,930 | +0.12(+3.36%) |
Feb 19, 2008 | 3.556 | 3.588 | 3.481 | 3.520 | 1,652,645 | +0.04(+1.24%) |
Feb 18, 2008 | 3.456 | 3.509 | 3.431 | 3.477 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.456 | 3.509 | 3.431 | 3.477 | 661,408 | -0.00(-0.07%) |
Feb 14, 2008 | 3.515 | 3.561 | 3.445 | 3.479 | 1,673,103 | -0.01(-0.33%) |
Feb 13, 2008 | 3.488 | 3.529 | 3.436 | 3.490 | 2,096,150 | +0.07(+2.06%) |
Feb 12, 2008 | 3.479 | 3.543 | 3.395 | 3.420 | 2,314,335 | +0.06(+1.90%) |
Feb 11, 2008 | 3.259 | 3.370 | 3.247 | 3.356 | 1,669,517 | +0.12(+3.87%) |
Feb 08, 2008 | 3.281 | 3.286 | 3.172 | 3.231 | 2,000,023 | -0.10(-3.13%) |
Feb 07, 2008 | 3.268 | 3.356 | 3.252 | 3.336 | 2,986,239 | +0.08(+2.37%) |
Feb 06, 2008 | 3.300 | 3.370 | 3.170 | 3.259 | 2,592,386 | -0.01(-0.42%) |
Feb 05, 2008 | 3.365 | 3.386 | 3.250 | 3.272 | 1,675,502 | -0.14(-4.00%) |
Feb 04, 2008 | 3.322 | 3.431 | 3.315 | 3.409 | 2,398,448 | +0.07(+1.97%) |
Feb 01, 2008 | 3.370 | 3.450 | 3.325 | 3.343 | 3,597,745 | +0.02(+0.75%) |
Jan 31, 2008 | 3.263 | 3.395 | 3.236 | 3.318 | 2,269,383 | +0.02(+0.55%) |
Jan 30, 2008 | 3.309 | 3.420 | 3.245 | 3.300 | 2,612,704 | -0.02(-0.62%) |
Jan 29, 2008 | 3.443 | 3.454 | 3.293 | 3.320 | 1,722,852 | +0.00(+0.14%) |
Jan 28, 2008 | 3.229 | 3.422 | 3.193 | 3.315 | 2,569,943 | +0.11(+3.40%) |
Jan 25, 2008 | 3.304 | 3.354 | 3.170 | 3.206 | 1,523,043 | +0.01(+0.36%) |
Jan 24, 2008 | 3.172 | 3.259 | 3.161 | 3.195 | 1,692,607 | +0.02(+0.57%) |
Jan 23, 2008 | 3.063 | 3.202 | 2.991 | 3.177 | 2,409,542 | -0.03(-0.92%) |
Jan 22, 2008 | 3.081 | 3.236 | 3.081 | 3.206 | 3,552,951 | -0.05(-1.40%) |
Jan 21, 2008 | 3.238 | 3.270 | 3.147 | 3.252 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.238 | 3.270 | 3.147 | 3.252 | 2,996,924 | +0.10(+3.25%) |
Jan 17, 2008 | 3.352 | 3.386 | 3.091 | 3.150 | 2,609,654 | -0.18(-5.33%) |
Jan 16, 2008 | 3.404 | 3.404 | 3.288 | 3.327 | 2,078,578 | +0.00(+0.07%) |
Jan 15, 2008 | 3.397 | 3.420 | 3.286 | 3.325 | 1,691,753 | -0.12(-3.43%) |
Jan 14, 2008 | 3.463 | 3.479 | 3.415 | 3.443 | 2,342,433 | -0.00(-0.13%) |
Jan 11, 2008 | 3.436 | 3.481 | 3.400 | 3.447 | 2,513,770 | -0.03(-0.85%) |
Jan 10, 2008 | 3.375 | 3.520 | 3.350 | 3.477 | 3,256,435 | +0.06(+1.86%) |
Jan 09, 2008 | 3.347 | 3.443 | 3.284 | 3.413 | 3,135,419 | +0.03(+0.94%) |
Jan 08, 2008 | 3.386 | 3.468 | 3.365 | 3.381 | 1,991,037 | +0.03(+1.02%) |
Jan 07, 2008 | 3.354 | 3.395 | 3.290 | 3.347 | 1,625,049 | -0.02(-0.67%) |
Jan 04, 2008 | 3.454 | 3.456 | 3.315 | 3.370 | 1,662,542 | -0.10(-2.82%) |
Jan 03, 2008 | 3.390 | 3.527 | 3.390 | 3.468 | 2,498,258 | +0.07(+2.21%) |
Jan 02, 2008 | 3.427 | 3.479 | 3.313 | 3.393 | 1,869,770 | -0.04(-1.06%) |
Jan 01, 2008 | 3.459 | 3.493 | 3.404 | 3.429 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.459 | 3.493 | 3.404 | 3.429 | 645,883 | -0.03(-0.85%) |
Dec 28, 2007 | 3.497 | 3.527 | 3.443 | 3.459 | 1,103,667 | -0.00(-0.13%) |
Dec 27, 2007 | 3.500 | 3.561 | 3.459 | 3.463 | 950,087 | -0.09(-2.62%) |
Dec 26, 2007 | 3.472 | 3.584 | 3.465 | 3.556 | 1,508,235 | +0.14(+4.13%) |
Dec 24, 2007 | 3.388 | 3.420 | 3.361 | 3.415 | 287,798 | +0.09(+2.73%) |
Dec 21, 2007 | 3.327 | 3.427 | 3.315 | 3.325 | 1,421,183 | +0.03(+0.97%) |
Dec 20, 2007 | 3.352 | 3.375 | 3.259 | 3.293 | 3,154,782 | -0.03(-0.75%) |
Dec 19, 2007 | 3.345 | 3.377 | 3.286 | 3.318 | 2,284,785 | +0.03(+0.76%) |
Dec 18, 2007 | 3.295 | 3.331 | 3.165 | 3.293 | 2,636,172 | +0.02(+0.69%) |
Dec 17, 2007 | 3.327 | 3.370 | 3.254 | 3.270 | 2,622,376 | -0.10(-2.84%) |
Dec 14, 2007 | 3.415 | 3.518 | 3.352 | 3.365 | 1,809,962 | -0.14(-4.08%) |
Dec 13, 2007 | 3.479 | 3.554 | 3.454 | 3.509 | 2,234,179 | -0.06(-1.66%) |
Dec 12, 2007 | 3.695 | 3.747 | 3.502 | 3.568 | 3,496,773 | -0.02(-0.63%) |
Dec 11, 2007 | 3.790 | 3.813 | 3.545 | 3.590 | 2,487,652 | -0.17(-4.53%) |
Dec 10, 2007 | 3.779 | 3.795 | 3.690 | 3.761 | 1,531,845 | -0.01(-0.24%) |
Dec 07, 2007 | 3.738 | 3.799 | 3.718 | 3.770 | 1,440,730 | -0.06(-1.54%) |
Dec 06, 2007 | 3.727 | 3.843 | 3.697 | 3.829 | 2,081,038 | +0.05(+1.32%) |
Dec 05, 2007 | 3.749 | 3.799 | 3.731 | 3.779 | 1,221,163 | +0.12(+3.29%) |
Dec 04, 2007 | 3.600 | 3.711 | 3.484 | 3.659 | 1,433,271 | -0.00(-0.12%) |