Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.450 | 3.550 | 3.450 | 3.524 | 18,900 | +0.02(+0.67%) |
Feb 28, 2008 | 3.570 | 3.600 | 3.400 | 3.500 | 49,454 | -0.07(-1.96%) |
Feb 27, 2008 | 3.490 | 3.890 | 3.480 | 3.570 | 71,766 | +0.09(+2.59%) |
Feb 26, 2008 | 3.570 | 3.610 | 3.390 | 3.480 | 86,600 | -0.09(-2.52%) |
Feb 25, 2008 | 3.570 | 3.690 | 3.520 | 3.570 | 83,150 | +0.04(+1.13%) |
Feb 22, 2008 | 3.580 | 3.591 | 3.510 | 3.530 | 35,127 | -0.05(-1.40%) |
Feb 21, 2008 | 3.650 | 3.680 | 3.560 | 3.580 | 41,200 | -0.06(-1.65%) |
Feb 20, 2008 | 3.700 | 3.700 | 3.550 | 3.640 | 54,700 | -0.04(-1.09%) |
Feb 19, 2008 | 3.750 | 3.750 | 3.630 | 3.680 | 72,100 | +0.07(+1.94%) |
Feb 18, 2008 | 3.720 | 3.830 | 3.550 | 3.610 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.720 | 3.830 | 3.550 | 3.610 | 51,596 | -0.12(-3.22%) |
Feb 14, 2008 | 3.880 | 3.900 | 3.680 | 3.730 | 63,500 | -0.10(-2.61%) |
Feb 13, 2008 | 4.000 | 4.000 | 3.800 | 3.830 | 84,315 | +0.00(+0.00%) |
Feb 12, 2008 | 3.740 | 3.950 | 3.720 | 3.830 | 284,475 | +0.10(+2.68%) |
Feb 11, 2008 | 3.760 | 3.900 | 3.700 | 3.730 | 66,500 | -0.02(-0.53%) |
Feb 08, 2008 | 3.860 | 3.860 | 3.700 | 3.750 | 43,350 | -0.15(-3.85%) |
Feb 07, 2008 | 3.890 | 3.900 | 3.830 | 3.900 | 28,700 | +0.03(+0.78%) |
Feb 06, 2008 | 3.980 | 3.980 | 3.850 | 3.870 | 64,125 | -0.05(-1.28%) |
Feb 05, 2008 | 4.060 | 4.060 | 3.910 | 3.920 | 47,936 | -0.18(-4.39%) |
Feb 04, 2008 | 4.150 | 4.180 | 4.050 | 4.100 | 16,138 | +0.06(+1.38%) |
Feb 01, 2008 | 4.200 | 4.350 | 4.010 | 4.044 | 70,390 | -0.20(-4.62%) |
Jan 31, 2008 | 4.150 | 4.250 | 4.100 | 4.240 | 30,046 | -0.01(-0.24%) |
Jan 30, 2008 | 4.150 | 4.250 | 4.100 | 4.250 | 11,457 | +0.05(+1.19%) |
Jan 29, 2008 | 4.230 | 4.330 | 4.120 | 4.200 | 33,836 | +0.11(+2.69%) |
Jan 28, 2008 | 4.130 | 4.300 | 4.030 | 4.090 | 76,170 | -0.15(-3.54%) |
Jan 25, 2008 | 4.220 | 4.420 | 4.100 | 4.240 | 27,167 | -0.03(-0.70%) |
Jan 24, 2008 | 4.630 | 4.630 | 4.150 | 4.270 | 48,900 | +0.02(+0.47%) |
Jan 23, 2008 | 4.020 | 4.270 | 3.900 | 4.250 | 53,228 | -0.01(-0.23%) |
Jan 22, 2008 | 4.190 | 4.500 | 3.600 | 4.260 | 139,269 | -0.27(-5.96%) |
Jan 21, 2008 | 4.590 | 4.700 | 4.500 | 4.530 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.590 | 4.700 | 4.500 | 4.530 | 21,950 | -0.10(-2.16%) |
Jan 17, 2008 | 4.940 | 4.940 | 4.450 | 4.630 | 34,165 | -0.27(-5.51%) |
Jan 16, 2008 | 4.790 | 4.990 | 4.750 | 4.900 | 22,044 | +0.11(+2.30%) |
Jan 15, 2008 | 4.800 | 5.050 | 4.700 | 4.790 | 54,345 | -0.08(-1.64%) |
Jan 14, 2008 | 4.800 | 4.930 | 4.640 | 4.870 | 45,447 | +0.15(+3.18%) |
Jan 11, 2008 | 5.000 | 5.000 | 4.500 | 4.720 | 84,700 | -0.24(-4.84%) |
Jan 10, 2008 | 4.540 | 4.960 | 4.350 | 4.960 | 62,768 | +0.46(+10.22%) |
Jan 09, 2008 | 4.860 | 4.860 | 4.420 | 4.500 | 69,728 | -0.37(-7.60%) |
Jan 08, 2008 | 5.200 | 5.260 | 4.450 | 4.870 | 121,436 | -0.39(-7.41%) |
Jan 07, 2008 | 5.520 | 5.750 | 5.060 | 5.260 | 90,083 | -0.29(-5.23%) |
Jan 04, 2008 | 5.550 | 5.690 | 5.520 | 5.550 | 62,661 | -0.01(-0.18%) |
Jan 03, 2008 | 5.620 | 5.780 | 5.500 | 5.560 | 38,500 | -0.06(-1.07%) |
Jan 02, 2008 | 5.600 | 5.770 | 5.560 | 5.620 | 123,608 | +0.12(+2.18%) |
Jan 01, 2008 | 5.500 | 5.600 | 5.410 | 5.500 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.500 | 5.600 | 5.410 | 5.500 | 78,290 | +0.06(+1.10%) |
Dec 28, 2007 | 5.070 | 5.500 | 5.070 | 5.440 | 24,296 | +0.38(+7.51%) |
Dec 27, 2007 | 5.180 | 5.180 | 5.030 | 5.060 | 26,880 | -0.14(-2.69%) |
Dec 26, 2007 | 5.050 | 5.200 | 4.750 | 5.200 | 26,100 | +0.21(+4.21%) |
Dec 24, 2007 | 4.860 | 5.080 | 4.800 | 4.990 | 20,400 | +0.17(+3.53%) |
Dec 21, 2007 | 4.620 | 4.830 | 4.520 | 4.820 | 31,500 | +0.18(+3.88%) |
Dec 20, 2007 | 4.730 | 4.800 | 4.400 | 4.640 | 45,400 | -0.16(-3.33%) |
Dec 19, 2007 | 4.990 | 5.050 | 4.710 | 4.800 | 30,400 | -0.10(-2.04%) |
Dec 18, 2007 | 4.880 | 4.950 | 4.640 | 4.900 | 57,425 | +0.06(+1.24%) |
Dec 17, 2007 | 5.220 | 5.310 | 4.750 | 4.840 | 87,950 | -0.52(-9.70%) |
Dec 14, 2007 | 5.350 | 5.600 | 5.140 | 5.360 | 48,700 | -0.01(-0.18%) |
Dec 13, 2007 | 5.370 | 5.580 | 5.110 | 5.370 | 45,840 | -0.18(-3.24%) |
Dec 12, 2007 | 5.700 | 5.700 | 5.450 | 5.550 | 78,100 | -0.06(-1.07%) |
Dec 11, 2007 | 5.730 | 5.840 | 5.310 | 5.610 | 75,300 | +0.00(+0.00%) |
Dec 10, 2007 | 6.000 | 6.150 | 5.610 | 5.610 | 102,850 | -0.37(-6.22%) |
Dec 07, 2007 | 6.150 | 6.200 | 5.800 | 5.982 | 56,700 | -0.03(-0.47%) |
Dec 06, 2007 | 5.850 | 6.140 | 5.760 | 6.010 | 92,865 | +0.11(+1.86%) |
Dec 05, 2007 | 5.750 | 5.900 | 5.630 | 5.900 | 55,300 | +0.28(+4.98%) |
Dec 04, 2007 | 5.700 | 5.850 | 5.370 | 5.620 | 103,215 | -0.08(-1.40%) |