Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.440 | 3.550 | 3.434 | 3.506 | 8,485,956 | +0.07(+1.90%) |
Feb 28, 2008 | 3.432 | 3.475 | 3.388 | 3.440 | 6,254,918 | -0.01(-0.38%) |
Feb 27, 2008 | 3.427 | 3.512 | 3.380 | 3.453 | 17,653,914 | +0.05(+1.34%) |
Feb 26, 2008 | 3.370 | 3.444 | 3.355 | 3.408 | 3,844,808 | +0.04(+1.16%) |
Feb 25, 2008 | 3.414 | 3.432 | 3.352 | 3.368 | 4,935,751 | -0.03(-0.96%) |
Feb 22, 2008 | 3.360 | 3.414 | 3.326 | 3.401 | 3,918,488 | -0.01(-0.29%) |
Feb 21, 2008 | 3.297 | 3.462 | 3.292 | 3.411 | 37,003,232 | +0.32(+10.42%) |
Feb 20, 2008 | 3.040 | 3.097 | 2.965 | 3.089 | 8,552,581 | +0.04(+1.18%) |
Feb 19, 2008 | 2.893 | 3.094 | 2.893 | 3.053 | 13,876,135 | +0.18(+6.14%) |
Feb 18, 2008 | 2.860 | 2.892 | 2.780 | 2.876 | 5,990,859 | +0.00(+0.00%) |
Feb 15, 2008 | 2.860 | 2.892 | 2.780 | 2.876 | 5,990,859 | +0.00(+0.17%) |
Feb 14, 2008 | 2.898 | 2.914 | 2.845 | 2.872 | 6,193,518 | +0.01(+0.51%) |
Feb 13, 2008 | 2.824 | 2.891 | 2.818 | 2.857 | 3,047,287 | +0.05(+1.92%) |
Feb 12, 2008 | 2.893 | 2.934 | 2.788 | 2.803 | 5,281,678 | -0.08(-2.94%) |
Feb 11, 2008 | 2.876 | 2.922 | 2.805 | 2.888 | 3,651,479 | +0.01(+0.40%) |
Feb 08, 2008 | 2.818 | 2.888 | 2.793 | 2.876 | 3,543,865 | +0.08(+2.68%) |
Feb 07, 2008 | 2.769 | 2.832 | 2.734 | 2.801 | 3,694,370 | -0.01(-0.46%) |
Feb 06, 2008 | 2.908 | 2.971 | 2.765 | 2.814 | 5,202,510 | -0.05(-1.60%) |
Feb 05, 2008 | 2.893 | 2.939 | 2.819 | 2.860 | 4,752,371 | -0.08(-2.67%) |
Feb 04, 2008 | 2.988 | 3.022 | 2.924 | 2.939 | 5,157,850 | -0.03(-1.10%) |
Feb 01, 2008 | 2.984 | 3.014 | 2.937 | 2.971 | 5,532,681 | +0.02(+0.61%) |
Jan 31, 2008 | 2.829 | 2.988 | 2.829 | 2.953 | 6,624,395 | +0.07(+2.50%) |
Jan 30, 2008 | 2.947 | 2.961 | 2.847 | 2.881 | 7,115,974 | -0.06(-2.16%) |
Jan 29, 2008 | 3.001 | 3.035 | 2.911 | 2.945 | 4,272,056 | -0.05(-1.74%) |
Jan 28, 2008 | 3.028 | 3.028 | 2.950 | 2.997 | 9,690,014 | -0.04(-1.45%) |
Jan 25, 2008 | 3.046 | 3.112 | 3.022 | 3.042 | 5,692,217 | +0.01(+0.43%) |
Jan 24, 2008 | 2.893 | 3.102 | 2.860 | 3.028 | 8,944,764 | +0.09(+3.00%) |
Jan 23, 2008 | 2.912 | 2.978 | 2.775 | 2.940 | 21,160,898 | -0.03(-1.15%) |
Jan 22, 2008 | 2.860 | 2.983 | 2.788 | 2.975 | 9,535,703 | -0.08(-2.73%) |
Jan 21, 2008 | 3.076 | 3.127 | 3.015 | 3.058 | 3,980,279 | +0.00(+0.00%) |
Jan 18, 2008 | 3.076 | 3.127 | 3.015 | 3.058 | 3,980,279 | -0.02(-0.53%) |
Jan 17, 2008 | 3.089 | 3.171 | 3.051 | 3.074 | 5,113,044 | -0.01(-0.37%) |
Jan 16, 2008 | 3.086 | 3.202 | 3.040 | 3.086 | 6,426,918 | -0.05(-1.62%) |
Jan 15, 2008 | 3.164 | 3.182 | 3.066 | 3.136 | 9,479,926 | -0.04(-1.39%) |
Jan 14, 2008 | 3.138 | 3.208 | 3.138 | 3.180 | 6,101,281 | +0.05(+1.67%) |
Jan 11, 2008 | 3.113 | 3.203 | 3.087 | 3.128 | 5,973,512 | -0.02(-0.62%) |
Jan 10, 2008 | 3.089 | 3.200 | 3.089 | 3.148 | 5,405,053 | +0.06(+1.90%) |
Jan 09, 2008 | 3.153 | 3.174 | 3.048 | 3.089 | 6,745,200 | -0.01(-0.32%) |
Jan 08, 2008 | 3.092 | 3.164 | 3.074 | 3.099 | 2,295,772 | -0.01(-0.21%) |
Jan 07, 2008 | 3.078 | 3.122 | 3.068 | 3.105 | 3,008,777 | +0.00(+0.16%) |
Jan 04, 2008 | 3.112 | 3.149 | 3.068 | 3.100 | 5,352,770 | -0.03(-0.99%) |
Jan 03, 2008 | 3.061 | 3.185 | 3.058 | 3.131 | 6,190,251 | +0.07(+2.40%) |
Jan 02, 2008 | 3.105 | 3.162 | 3.038 | 3.058 | 5,165,810 | -0.04(-1.32%) |
Jan 01, 2008 | 3.071 | 3.127 | 3.050 | 3.099 | 4,767,509 | +0.00(+0.00%) |
Dec 31, 2007 | 3.071 | 3.127 | 3.050 | 3.099 | 4,767,509 | -0.01(-0.21%) |
Dec 28, 2007 | 3.105 | 3.122 | 3.064 | 3.105 | 3,550,333 | -0.00(-0.16%) |
Dec 27, 2007 | 3.179 | 3.182 | 3.092 | 3.110 | 3,165,945 | -0.05(-1.55%) |
Dec 26, 2007 | 3.171 | 3.195 | 3.146 | 3.159 | 2,210,106 | -0.01(-0.36%) |
Dec 24, 2007 | 3.136 | 3.198 | 3.135 | 3.171 | 2,098,417 | +0.04(+1.25%) |
Dec 21, 2007 | 3.117 | 3.185 | 3.105 | 3.131 | 4,749,159 | +0.02(+0.52%) |
Dec 20, 2007 | 3.107 | 3.141 | 3.051 | 3.115 | 2,810,663 | +0.01(+0.26%) |
Dec 19, 2007 | 3.238 | 3.238 | 3.081 | 3.107 | 12,816,042 | -0.13(-4.04%) |
Dec 18, 2007 | 3.244 | 3.296 | 3.200 | 3.238 | 3,476,885 | -0.01(-0.25%) |
Dec 17, 2007 | 3.287 | 3.295 | 3.228 | 3.246 | 6,414,980 | -0.02(-0.75%) |
Dec 14, 2007 | 3.282 | 3.324 | 3.270 | 3.270 | 2,381,775 | -0.05(-1.57%) |
Dec 13, 2007 | 3.292 | 3.326 | 3.254 | 3.323 | 3,729,723 | -0.01(-0.20%) |
Dec 12, 2007 | 3.323 | 3.435 | 3.303 | 3.329 | 6,804,661 | -0.01(-0.29%) |
Dec 11, 2007 | 3.421 | 3.427 | 3.308 | 3.339 | 3,827,951 | -0.03(-0.97%) |
Dec 10, 2007 | 3.411 | 3.439 | 3.347 | 3.372 | 4,173,498 | -0.03(-0.77%) |
Dec 07, 2007 | 3.359 | 3.429 | 3.337 | 3.398 | 3,034,511 | +0.02(+0.48%) |
Dec 06, 2007 | 3.393 | 3.462 | 3.365 | 3.381 | 2,467,270 | -0.00(-0.05%) |
Dec 05, 2007 | 3.417 | 3.425 | 3.355 | 3.383 | 2,744,637 | +0.02(+0.68%) |
Dec 04, 2007 | 3.347 | 3.411 | 3.329 | 3.360 | 7,094,510 | +0.05(+1.43%) |