Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.400 | 3.550 | 3.400 | 3.410 | 251,565 | -0.04(-1.16%) |
Feb 28, 2008 | 3.510 | 3.520 | 3.410 | 3.450 | 103,699 | -0.07(-1.99%) |
Feb 27, 2008 | 3.360 | 3.580 | 3.360 | 3.520 | 111,136 | +0.14(+4.14%) |
Feb 26, 2008 | 3.450 | 3.550 | 3.360 | 3.380 | 227,653 | -0.12(-3.43%) |
Feb 25, 2008 | 3.440 | 3.520 | 3.440 | 3.500 | 138,558 | +0.05(+1.45%) |
Feb 22, 2008 | 3.450 | 3.490 | 3.420 | 3.450 | 214,394 | +0.01(+0.29%) |
Feb 21, 2008 | 3.550 | 3.550 | 3.410 | 3.440 | 73,498 | -0.06(-1.71%) |
Feb 20, 2008 | 3.430 | 3.540 | 3.400 | 3.500 | 59,908 | +0.05(+1.45%) |
Feb 19, 2008 | 3.540 | 3.610 | 3.360 | 3.450 | 153,075 | -0.04(-1.15%) |
Feb 18, 2008 | 3.510 | 3.600 | 3.420 | 3.490 | 190,062 | +0.00(+0.00%) |
Feb 15, 2008 | 3.510 | 3.600 | 3.420 | 3.490 | 190,062 | -0.04(-1.13%) |
Feb 14, 2008 | 3.860 | 3.880 | 3.330 | 3.530 | 1,869,619 | -0.27(-7.11%) |
Feb 13, 2008 | 3.830 | 3.870 | 3.610 | 3.800 | 247,056 | -0.01(-0.26%) |
Feb 12, 2008 | 3.580 | 3.930 | 3.580 | 3.810 | 116,592 | +0.25(+7.02%) |
Feb 11, 2008 | 3.620 | 3.700 | 3.560 | 3.560 | 150,139 | -0.08(-2.20%) |
Feb 08, 2008 | 3.840 | 3.880 | 3.600 | 3.640 | 215,025 | -0.20(-5.21%) |
Feb 07, 2008 | 3.770 | 3.990 | 3.750 | 3.840 | 85,704 | +0.04(+1.05%) |
Feb 06, 2008 | 3.890 | 3.930 | 3.770 | 3.800 | 142,000 | -0.05(-1.30%) |
Feb 05, 2008 | 3.930 | 4.000 | 3.830 | 3.850 | 190,865 | -0.15(-3.75%) |
Feb 04, 2008 | 4.170 | 4.270 | 4.000 | 4.000 | 210,028 | -0.14(-3.38%) |
Feb 01, 2008 | 3.850 | 4.140 | 3.850 | 4.140 | 489,899 | +0.24(+6.15%) |
Jan 31, 2008 | 3.800 | 4.050 | 3.770 | 3.900 | 148,711 | +0.05(+1.30%) |
Jan 30, 2008 | 3.930 | 4.050 | 3.830 | 3.850 | 162,017 | -0.10(-2.53%) |
Jan 29, 2008 | 4.040 | 4.040 | 3.830 | 3.950 | 158,387 | -0.09(-2.23%) |
Jan 28, 2008 | 3.950 | 4.210 | 3.910 | 4.040 | 168,922 | +0.07(+1.76%) |
Jan 25, 2008 | 3.980 | 4.230 | 3.900 | 3.970 | 213,978 | +0.05(+1.28%) |
Jan 24, 2008 | 4.060 | 4.340 | 3.880 | 3.920 | 456,997 | -0.15(-3.69%) |
Jan 23, 2008 | 4.100 | 4.700 | 3.780 | 4.070 | 687,197 | -0.09(-2.16%) |
Jan 22, 2008 | 4.140 | 4.300 | 4.140 | 4.160 | 159,173 | -0.14(-3.26%) |
Jan 21, 2008 | 4.330 | 4.370 | 4.270 | 4.300 | 326,535 | +0.00(+0.00%) |
Jan 18, 2008 | 4.330 | 4.370 | 4.270 | 4.300 | 326,535 | -0.07(-1.60%) |
Jan 17, 2008 | 4.480 | 4.490 | 4.320 | 4.370 | 138,365 | -0.09(-2.02%) |
Jan 16, 2008 | 4.480 | 4.530 | 4.210 | 4.460 | 156,193 | -0.04(-0.89%) |
Jan 15, 2008 | 4.420 | 4.550 | 4.370 | 4.500 | 133,190 | +0.00(+0.00%) |
Jan 14, 2008 | 4.510 | 4.570 | 4.470 | 4.500 | 251,494 | +0.02(+0.45%) |
Jan 11, 2008 | 4.540 | 4.800 | 4.370 | 4.480 | 338,495 | -0.14(-3.03%) |
Jan 10, 2008 | 4.700 | 4.790 | 4.570 | 4.620 | 108,041 | -0.14(-2.94%) |
Jan 09, 2008 | 4.640 | 4.800 | 4.430 | 4.760 | 191,904 | +0.14(+3.03%) |
Jan 08, 2008 | 4.870 | 4.970 | 4.600 | 4.620 | 127,470 | -0.25(-5.13%) |
Jan 07, 2008 | 4.800 | 4.900 | 4.500 | 4.870 | 184,311 | +0.10(+2.10%) |
Jan 04, 2008 | 5.050 | 5.200 | 4.640 | 4.770 | 255,961 | -0.30(-5.92%) |
Jan 03, 2008 | 5.160 | 5.290 | 5.050 | 5.070 | 89,702 | -0.09(-1.74%) |
Jan 02, 2008 | 5.300 | 5.530 | 5.160 | 5.160 | 164,845 | -0.18(-3.37%) |
Jan 01, 2008 | 5.280 | 5.420 | 5.050 | 5.340 | 192,200 | +0.00(+0.00%) |
Dec 31, 2007 | 5.280 | 5.420 | 5.050 | 5.340 | 192,200 | +0.06(+1.14%) |
Dec 28, 2007 | 5.450 | 5.600 | 5.260 | 5.280 | 72,846 | -0.11(-2.04%) |
Dec 27, 2007 | 5.650 | 5.650 | 5.370 | 5.390 | 112,429 | -0.27(-4.77%) |
Dec 26, 2007 | 5.560 | 5.660 | 5.480 | 5.660 | 111,972 | +0.07(+1.25%) |
Dec 24, 2007 | 5.700 | 5.720 | 5.570 | 5.590 | 57,523 | -0.11(-1.93%) |
Dec 21, 2007 | 5.680 | 5.750 | 5.580 | 5.700 | 352,627 | +0.11(+1.97%) |
Dec 20, 2007 | 5.650 | 5.650 | 5.360 | 5.590 | 96,982 | +0.00(+0.00%) |
Dec 19, 2007 | 5.370 | 5.630 | 5.350 | 5.590 | 168,886 | +0.23(+4.29%) |
Dec 18, 2007 | 5.130 | 5.410 | 5.100 | 5.360 | 201,215 | +0.30(+5.93%) |
Dec 17, 2007 | 5.220 | 5.240 | 5.050 | 5.060 | 113,393 | -0.18(-3.44%) |
Dec 14, 2007 | 5.260 | 5.350 | 5.220 | 5.240 | 98,597 | -0.09(-1.69%) |
Dec 13, 2007 | 5.290 | 5.350 | 5.150 | 5.330 | 98,909 | +0.00(+0.00%) |
Dec 12, 2007 | 5.410 | 5.490 | 5.210 | 5.330 | 99,614 | +0.09(+1.72%) |
Dec 11, 2007 | 5.330 | 5.630 | 5.210 | 5.240 | 162,531 | -0.09(-1.69%) |
Dec 10, 2007 | 5.350 | 5.390 | 5.210 | 5.330 | 137,542 | -0.03(-0.56%) |
Dec 07, 2007 | 5.390 | 5.450 | 5.220 | 5.360 | 105,125 | +0.00(+0.00%) |
Dec 06, 2007 | 5.350 | 5.360 | 5.260 | 5.360 | 122,065 | +0.02(+0.37%) |
Dec 05, 2007 | 5.130 | 5.450 | 5.080 | 5.340 | 155,089 | +0.34(+6.80%) |
Dec 04, 2007 | 5.210 | 5.210 | 5.000 | 5.000 | 133,069 | -0.27(-5.12%) |