Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.202 | 3.202 | 3.139 | 3.168 | 1,205,478 | -0.06(-2.00%) |
Feb 28, 2008 | 3.210 | 3.234 | 3.169 | 3.232 | 477,963 | -0.06(-1.73%) |
Feb 27, 2008 | 3.260 | 3.317 | 3.254 | 3.289 | 730,169 | +0.01(+0.36%) |
Feb 26, 2008 | 3.219 | 3.288 | 3.216 | 3.278 | 737,497 | +0.04(+1.26%) |
Feb 25, 2008 | 3.222 | 3.259 | 3.192 | 3.237 | 644,722 | +0.02(+0.56%) |
Feb 22, 2008 | 3.223 | 3.223 | 3.108 | 3.219 | 1,849,614 | +0.04(+1.34%) |
Feb 21, 2008 | 3.154 | 3.212 | 3.148 | 3.176 | 1,013,471 | +0.07(+2.36%) |
Feb 20, 2008 | 2.951 | 3.125 | 2.950 | 3.103 | 1,660,542 | +0.17(+5.72%) |
Feb 19, 2008 | 2.896 | 3.014 | 2.896 | 2.935 | 3,331,654 | +0.18(+6.55%) |
Feb 18, 2008 | 2.767 | 2.793 | 2.697 | 2.755 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.767 | 2.793 | 2.697 | 2.755 | 767,325 | +0.04(+1.41%) |
Feb 14, 2008 | 2.755 | 2.766 | 2.687 | 2.716 | 2,050,429 | -0.00(-0.16%) |
Feb 13, 2008 | 2.690 | 2.738 | 2.690 | 2.721 | 852,584 | +0.03(+1.17%) |
Feb 12, 2008 | 2.680 | 2.731 | 2.648 | 2.689 | 587,179 | +0.01(+0.35%) |
Feb 11, 2008 | 2.634 | 2.685 | 2.625 | 2.680 | 354,656 | +0.02(+0.61%) |
Feb 08, 2008 | 2.725 | 2.740 | 2.621 | 2.664 | 643,548 | -0.09(-3.13%) |
Feb 07, 2008 | 2.731 | 2.780 | 2.699 | 2.750 | 4,003,646 | -0.03(-1.13%) |
Feb 06, 2008 | 2.853 | 2.873 | 2.767 | 2.781 | 580,133 | -0.04(-1.45%) |
Feb 05, 2008 | 2.887 | 2.899 | 2.798 | 2.822 | 592,628 | -0.09(-3.24%) |
Feb 04, 2008 | 2.936 | 2.979 | 2.881 | 2.916 | 840,394 | -0.02(-0.67%) |
Feb 01, 2008 | 2.880 | 2.938 | 2.876 | 2.936 | 3,352,793 | +0.13(+4.48%) |
Jan 31, 2008 | 2.825 | 2.860 | 2.750 | 2.810 | 5,878,838 | -0.01(-0.30%) |
Jan 30, 2008 | 2.828 | 2.866 | 2.812 | 2.819 | 4,563,498 | -0.04(-1.43%) |
Jan 29, 2008 | 2.835 | 2.949 | 2.798 | 2.859 | 10,019,039 | +0.06(+2.16%) |
Jan 28, 2008 | 2.795 | 2.852 | 2.787 | 2.799 | 1,395,184 | +0.02(+0.89%) |
Jan 25, 2008 | 2.893 | 2.928 | 2.738 | 2.774 | 392,235 | -0.08(-2.75%) |
Jan 24, 2008 | 2.794 | 2.876 | 2.792 | 2.853 | 1,610,045 | +0.04(+1.30%) |
Jan 23, 2008 | 2.784 | 2.878 | 2.718 | 2.816 | 2,167,865 | -0.04(-1.28%) |
Jan 22, 2008 | 2.686 | 2.890 | 2.417 | 2.853 | 3,368,060 | +0.06(+1.98%) |
Jan 21, 2008 | 2.907 | 2.907 | 2.738 | 2.797 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.907 | 2.907 | 2.738 | 2.797 | 704,615 | -0.00(-0.12%) |
Jan 17, 2008 | 2.942 | 3.000 | 2.784 | 2.801 | 204,338 | -0.13(-4.53%) |
Jan 16, 2008 | 3.023 | 3.023 | 2.926 | 2.934 | 583,656 | -0.11(-3.47%) |
Jan 15, 2008 | 3.119 | 3.119 | 3.008 | 3.039 | 623,995 | -0.09(-2.96%) |
Jan 14, 2008 | 3.142 | 3.196 | 3.040 | 3.132 | 1,048,702 | +0.02(+0.74%) |
Jan 11, 2008 | 3.151 | 3.152 | 3.074 | 3.109 | 376,969 | -0.06(-1.85%) |
Jan 10, 2008 | 3.065 | 3.168 | 3.027 | 3.168 | 605,968 | +0.10(+3.36%) |
Jan 09, 2008 | 3.044 | 3.095 | 2.992 | 3.065 | 600,097 | +0.04(+1.24%) |
Jan 08, 2008 | 3.054 | 3.129 | 3.027 | 3.027 | 274,799 | +0.02(+0.59%) |
Jan 07, 2008 | 3.063 | 3.063 | 2.994 | 3.009 | 304,158 | -0.07(-2.27%) |
Jan 04, 2008 | 3.121 | 3.159 | 3.029 | 3.079 | 730,450 | -0.04(-1.18%) |
Jan 03, 2008 | 3.026 | 3.159 | 3.017 | 3.116 | 802,086 | +0.13(+4.30%) |
Jan 02, 2008 | 3.004 | 3.071 | 2.956 | 2.987 | 468,569 | +0.04(+1.27%) |
Jan 01, 2008 | 3.006 | 3.031 | 2.935 | 2.950 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.006 | 3.031 | 2.935 | 2.950 | 224,302 | -0.04(-1.48%) |
Dec 28, 2007 | 2.985 | 3.004 | 2.921 | 2.994 | 521,638 | +0.01(+0.43%) |
Dec 27, 2007 | 2.981 | 3.008 | 2.975 | 2.981 | 106,866 | +0.01(+0.17%) |
Dec 26, 2007 | 2.974 | 2.994 | 2.916 | 2.976 | 290,066 | -0.04(-1.30%) |
Dec 24, 2007 | 2.916 | 3.048 | 2.916 | 3.015 | 86,902 | +0.10(+3.54%) |
Dec 21, 2007 | 2.810 | 2.951 | 2.808 | 2.912 | 625,933 | +0.14(+5.17%) |
Dec 20, 2007 | 2.846 | 2.870 | 2.768 | 2.769 | 930,091 | -0.08(-2.78%) |
Dec 19, 2007 | 2.895 | 2.914 | 2.820 | 2.848 | 752,763 | -0.04(-1.27%) |
Dec 18, 2007 | 2.830 | 3.031 | 2.810 | 2.885 | 684,239 | +0.04(+1.35%) |
Dec 17, 2007 | 2.880 | 2.895 | 2.825 | 2.847 | 282,233 | -0.13(-4.38%) |
Dec 14, 2007 | 3.012 | 3.022 | 2.965 | 2.977 | 225,476 | -0.09(-2.97%) |
Dec 13, 2007 | 3.092 | 3.092 | 2.975 | 3.068 | 267,753 | -0.02(-0.58%) |
Dec 12, 2007 | 3.192 | 3.204 | 3.069 | 3.086 | 1,375,173 | +0.02(+0.67%) |
Dec 11, 2007 | 3.197 | 3.199 | 3.066 | 3.066 | 320,599 | -0.11(-3.36%) |
Dec 10, 2007 | 3.107 | 3.204 | 3.107 | 3.172 | 278,322 | +0.07(+2.19%) |
Dec 07, 2007 | 3.100 | 3.137 | 3.075 | 3.104 | 357,004 | -0.01(-0.44%) |
Dec 06, 2007 | 3.067 | 3.117 | 3.043 | 3.117 | 381,666 | +0.04(+1.41%) |
Dec 05, 2007 | 2.955 | 3.088 | 2.953 | 3.074 | 493,230 | +0.16(+5.56%) |
Dec 04, 2007 | 2.959 | 2.971 | 2.888 | 2.912 | 365,225 | -0.09(-2.95%) |