Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.614 | 3.624 | 3.590 | 3.621 | 369,527 | -0.00(-0.09%) |
Feb 28, 2008 | 3.657 | 3.667 | 3.617 | 3.624 | 287,291 | -0.04(-1.10%) |
Feb 27, 2008 | 3.681 | 3.701 | 3.654 | 3.664 | 525,707 | +0.00(+0.09%) |
Feb 26, 2008 | 3.617 | 3.661 | 3.611 | 3.661 | 561,726 | +0.05(+1.30%) |
Feb 25, 2008 | 3.523 | 3.621 | 3.517 | 3.614 | 974,549 | +0.09(+2.67%) |
Feb 22, 2008 | 3.496 | 3.523 | 3.473 | 3.520 | 866,940 | +0.03(+0.87%) |
Feb 21, 2008 | 3.429 | 3.506 | 3.419 | 3.490 | 866,940 | +0.05(+1.46%) |
Feb 20, 2008 | 3.473 | 3.480 | 3.433 | 3.439 | 812,513 | -0.03(-0.77%) |
Feb 19, 2008 | 3.402 | 3.473 | 3.372 | 3.466 | 792,807 | +0.06(+1.77%) |
Feb 18, 2008 | 3.322 | 3.406 | 3.315 | 3.406 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.322 | 3.406 | 3.315 | 3.406 | 705,714 | +0.05(+1.50%) |
Feb 14, 2008 | 3.423 | 3.423 | 3.345 | 3.355 | 1,082,337 | -0.08(-2.34%) |
Feb 13, 2008 | 3.490 | 3.506 | 3.426 | 3.436 | 933,699 | -0.10(-2.85%) |
Feb 12, 2008 | 3.500 | 3.537 | 3.483 | 3.537 | 637,003 | +0.02(+0.48%) |
Feb 11, 2008 | 3.580 | 3.594 | 3.503 | 3.520 | 741,783 | -0.09(-2.42%) |
Feb 08, 2008 | 3.574 | 3.607 | 3.557 | 3.607 | 773,463 | +0.04(+1.03%) |
Feb 07, 2008 | 3.611 | 3.611 | 3.553 | 3.570 | 568,994 | -0.06(-1.57%) |
Feb 06, 2008 | 3.641 | 3.657 | 3.624 | 3.627 | 408,397 | -0.01(-0.28%) |
Feb 05, 2008 | 3.698 | 3.708 | 3.624 | 3.637 | 762,037 | -0.08(-2.08%) |
Feb 04, 2008 | 3.748 | 3.748 | 3.708 | 3.715 | 478,569 | -0.05(-1.34%) |
Feb 01, 2008 | 3.785 | 3.785 | 3.741 | 3.765 | 232,455 | -0.01(-0.18%) |
Jan 31, 2008 | 3.751 | 3.775 | 3.721 | 3.772 | 369,002 | +0.00(+0.09%) |
Jan 30, 2008 | 3.822 | 3.822 | 3.748 | 3.768 | 406,201 | -0.02(-0.44%) |
Jan 29, 2008 | 3.862 | 3.862 | 3.775 | 3.785 | 455,076 | -0.01(-0.18%) |
Jan 28, 2008 | 3.758 | 3.798 | 3.751 | 3.792 | 372,227 | +0.02(+0.44%) |
Jan 25, 2008 | 3.778 | 3.815 | 3.761 | 3.775 | 912,001 | +0.01(+0.27%) |
Jan 24, 2008 | 3.745 | 3.775 | 3.728 | 3.765 | 581,189 | +0.02(+0.54%) |
Jan 23, 2008 | 3.715 | 3.758 | 3.698 | 3.745 | 873,026 | -0.04(-1.06%) |
Jan 22, 2008 | 3.778 | 3.839 | 3.738 | 3.785 | 330,802 | -0.05(-1.40%) |
Jan 21, 2008 | 3.882 | 3.902 | 3.792 | 3.839 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.882 | 3.902 | 3.792 | 3.839 | 490,243 | -0.06(-1.46%) |
Jan 17, 2008 | 3.983 | 3.983 | 3.876 | 3.896 | 319,477 | -0.08(-2.03%) |
Jan 16, 2008 | 3.980 | 3.990 | 3.946 | 3.976 | 275,966 | -0.01(-0.34%) |
Jan 15, 2008 | 3.939 | 3.990 | 3.915 | 3.990 | 284,907 | +0.05(+1.19%) |
Jan 14, 2008 | 3.986 | 3.993 | 3.939 | 3.943 | 473,255 | -0.05(-1.26%) |
Jan 11, 2008 | 3.993 | 3.993 | 3.966 | 3.993 | 245,568 | -0.02(-0.42%) |
Jan 10, 2008 | 3.966 | 4.010 | 3.966 | 4.010 | 325,437 | +0.02(+0.50%) |
Jan 09, 2008 | 3.956 | 3.990 | 3.936 | 3.990 | 336,670 | +0.02(+0.59%) |
Jan 08, 2008 | 3.949 | 3.973 | 3.949 | 3.966 | 718,228 | +0.02(+0.42%) |
Jan 07, 2008 | 3.949 | 3.956 | 3.926 | 3.949 | 274,178 | -0.01(-0.25%) |
Jan 04, 2008 | 3.959 | 3.966 | 3.912 | 3.959 | 582,629 | -0.01(-0.17%) |
Jan 03, 2008 | 3.896 | 3.966 | 3.896 | 3.966 | 349,279 | +0.07(+1.72%) |
Jan 02, 2008 | 3.876 | 3.899 | 3.859 | 3.899 | 671,737 | +0.04(+0.96%) |
Jan 01, 2008 | 3.842 | 3.862 | 3.829 | 3.862 | 1,053,417 | +0.00(+0.00%) |
Dec 31, 2007 | 3.842 | 3.862 | 3.829 | 3.862 | 1,053,417 | +0.03(+0.79%) |
Dec 28, 2007 | 3.849 | 3.852 | 3.782 | 3.832 | 1,339,826 | -0.01(-0.26%) |
Dec 27, 2007 | 3.852 | 3.859 | 3.815 | 3.842 | 1,052,645 | -0.01(-0.26%) |
Dec 26, 2007 | 3.876 | 3.882 | 3.825 | 3.852 | 738,493 | -0.02(-0.43%) |
Dec 24, 2007 | 3.819 | 3.869 | 3.819 | 3.869 | 413,949 | +0.08(+2.04%) |
Dec 21, 2007 | 3.822 | 3.842 | 3.775 | 3.792 | 736,434 | -0.02(-0.44%) |
Dec 20, 2007 | 3.855 | 3.855 | 3.785 | 3.808 | 873,794 | +0.00(+0.09%) |
Dec 19, 2007 | 3.882 | 3.896 | 3.805 | 3.805 | 727,169 | -0.08(-1.99%) |
Dec 18, 2007 | 3.923 | 3.923 | 3.859 | 3.882 | 1,125,025 | +0.01(+0.17%) |
Dec 17, 2007 | 3.872 | 3.886 | 3.849 | 3.876 | 349,577 | +0.00(+0.00%) |
Dec 14, 2007 | 3.812 | 3.886 | 3.808 | 3.876 | 698,857 | +0.01(+0.26%) |
Dec 13, 2007 | 3.876 | 3.886 | 3.825 | 3.866 | 622,861 | -0.04(-1.03%) |
Dec 12, 2007 | 4.000 | 4.000 | 3.879 | 3.906 | 676,207 | -0.03(-0.77%) |
Dec 11, 2007 | 3.926 | 3.959 | 3.909 | 3.936 | 972,144 | -0.01(-0.25%) |
Dec 10, 2007 | 3.939 | 3.966 | 3.929 | 3.946 | 805,363 | +0.02(+0.51%) |
Dec 07, 2007 | 3.919 | 3.943 | 3.909 | 3.926 | 540,012 | +0.01(+0.26%) |
Dec 06, 2007 | 3.886 | 3.923 | 3.882 | 3.916 | 862,768 | +0.04(+0.95%) |
Dec 05, 2007 | 3.892 | 3.909 | 3.866 | 3.879 | 653,260 | -0.02(-0.43%) |
Dec 04, 2007 | 3.899 | 3.912 | 3.879 | 3.896 | 377,591 | -0.02(-0.60%) |