Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.179 | 4.211 | 4.137 | 4.183 | 1,456,420 | +0.01(+0.17%) |
Feb 28, 2008 | 4.277 | 4.301 | 4.148 | 4.176 | 1,271,532 | -0.12(-2.76%) |
Feb 27, 2008 | 4.260 | 4.361 | 4.256 | 4.294 | 783,121 | -0.01(-0.32%) |
Feb 26, 2008 | 4.186 | 4.326 | 4.186 | 4.308 | 2,328,231 | +0.10(+2.41%) |
Feb 25, 2008 | 4.137 | 4.225 | 4.085 | 4.207 | 929,423 | +0.08(+1.95%) |
Feb 22, 2008 | 4.144 | 4.157 | 4.057 | 4.127 | 1,109,116 | -0.02(-0.42%) |
Feb 21, 2008 | 4.200 | 4.253 | 4.123 | 4.144 | 1,195,181 | -0.02(-0.42%) |
Feb 20, 2008 | 4.179 | 4.207 | 4.109 | 4.162 | 692,238 | -0.02(-0.42%) |
Feb 19, 2008 | 4.204 | 4.242 | 4.116 | 4.179 | 870,149 | +0.04(+0.93%) |
Feb 18, 2008 | 4.186 | 4.186 | 4.029 | 4.141 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.186 | 4.186 | 4.029 | 4.141 | 2,765,696 | -0.04(-0.92%) |
Feb 14, 2008 | 4.266 | 4.291 | 4.137 | 4.179 | 828,799 | -0.07(-1.72%) |
Feb 13, 2008 | 4.200 | 4.256 | 4.137 | 4.253 | 646,858 | +0.08(+1.92%) |
Feb 12, 2008 | 4.106 | 4.225 | 4.092 | 4.172 | 990,109 | +0.07(+1.62%) |
Feb 11, 2008 | 4.197 | 4.197 | 4.099 | 4.106 | 1,732,864 | -0.08(-1.92%) |
Feb 08, 2008 | 4.277 | 4.284 | 4.137 | 4.186 | 885,544 | -0.06(-1.48%) |
Feb 07, 2008 | 4.106 | 4.260 | 4.095 | 4.249 | 1,061,227 | +0.15(+3.75%) |
Feb 06, 2008 | 4.200 | 4.207 | 4.085 | 4.095 | 875,646 | -0.04(-1.01%) |
Feb 05, 2008 | 4.232 | 4.256 | 4.113 | 4.137 | 1,217,940 | -0.10(-2.47%) |
Feb 04, 2008 | 4.326 | 4.326 | 4.116 | 4.242 | 1,400,631 | -0.09(-2.02%) |
Feb 01, 2008 | 4.441 | 4.441 | 4.277 | 4.329 | 2,245,270 | -0.08(-1.90%) |
Jan 31, 2008 | 4.057 | 4.539 | 4.033 | 4.413 | 2,181,889 | +0.21(+4.98%) |
Jan 30, 2008 | 4.151 | 4.239 | 4.102 | 4.204 | 1,993,936 | +0.03(+0.75%) |
Jan 29, 2008 | 4.144 | 4.183 | 4.029 | 4.172 | 1,653,283 | +0.03(+0.76%) |
Jan 28, 2008 | 4.008 | 4.141 | 3.977 | 4.141 | 1,364,299 | +0.13(+3.31%) |
Jan 25, 2008 | 3.977 | 4.008 | 3.851 | 4.008 | 1,985,157 | +0.06(+1.50%) |
Jan 24, 2008 | 3.928 | 3.980 | 3.841 | 3.949 | 1,566,856 | +0.05(+1.16%) |
Jan 23, 2008 | 3.656 | 3.955 | 3.638 | 3.903 | 1,413,383 | +0.16(+4.29%) |
Jan 22, 2008 | 3.415 | 3.802 | 3.415 | 3.743 | 1,729,811 | +0.26(+7.52%) |
Jan 21, 2008 | 3.554 | 3.614 | 3.443 | 3.481 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.554 | 3.614 | 3.443 | 3.481 | 1,849,327 | -0.05(-1.48%) |
Jan 17, 2008 | 3.624 | 3.624 | 3.502 | 3.533 | 840,474 | -0.07(-1.94%) |
Jan 16, 2008 | 3.516 | 3.649 | 3.477 | 3.603 | 1,108,672 | +0.11(+3.10%) |
Jan 15, 2008 | 3.450 | 3.526 | 3.422 | 3.495 | 1,061,771 | +0.00(+0.10%) |
Jan 14, 2008 | 3.509 | 3.526 | 3.383 | 3.491 | 1,581,086 | +0.03(+0.81%) |
Jan 11, 2008 | 3.582 | 3.662 | 3.460 | 3.463 | 2,611,325 | -0.08(-2.36%) |
Jan 10, 2008 | 3.418 | 3.638 | 3.338 | 3.547 | 3,123,093 | -0.01(-0.39%) |
Jan 09, 2008 | 3.509 | 3.568 | 3.404 | 3.561 | 1,518,165 | +0.05(+1.39%) |
Jan 08, 2008 | 3.656 | 3.739 | 3.498 | 3.512 | 1,350,972 | -0.13(-3.45%) |
Jan 07, 2008 | 3.526 | 3.642 | 3.467 | 3.638 | 1,094,113 | +0.13(+3.68%) |
Jan 04, 2008 | 3.586 | 3.586 | 3.457 | 3.509 | 1,628,155 | -0.05(-1.28%) |
Jan 03, 2008 | 3.624 | 3.697 | 3.551 | 3.554 | 1,461,587 | -0.05(-1.45%) |
Jan 02, 2008 | 3.558 | 3.614 | 3.481 | 3.607 | 1,151,397 | +0.05(+1.37%) |
Jan 01, 2008 | 3.491 | 3.572 | 3.439 | 3.558 | 1,940,754 | +0.00(+0.00%) |
Dec 31, 2007 | 3.491 | 3.572 | 3.439 | 3.558 | 1,940,754 | +0.05(+1.39%) |
Dec 28, 2007 | 3.561 | 3.626 | 3.509 | 3.509 | 1,742,032 | -0.07(-2.05%) |
Dec 27, 2007 | 3.656 | 3.694 | 3.579 | 3.582 | 1,147,387 | -0.07(-2.01%) |
Dec 26, 2007 | 3.687 | 3.694 | 3.589 | 3.656 | 986,830 | -0.03(-0.85%) |
Dec 24, 2007 | 3.572 | 3.687 | 3.533 | 3.687 | 731,266 | +0.17(+4.87%) |
Dec 21, 2007 | 3.544 | 3.551 | 3.422 | 3.516 | 3,398,540 | +0.02(+0.60%) |
Dec 20, 2007 | 3.586 | 3.586 | 3.491 | 3.495 | 1,630,859 | -0.06(-1.67%) |
Dec 19, 2007 | 3.593 | 3.621 | 3.484 | 3.554 | 1,504,838 | -0.05(-1.45%) |
Dec 18, 2007 | 3.610 | 3.614 | 3.491 | 3.607 | 1,689,575 | +0.05(+1.37%) |
Dec 17, 2007 | 3.746 | 3.767 | 3.519 | 3.558 | 1,944,194 | -0.21(-5.47%) |
Dec 14, 2007 | 3.841 | 3.942 | 3.750 | 3.764 | 1,099,716 | -0.15(-3.92%) |
Dec 13, 2007 | 3.907 | 3.952 | 3.799 | 3.917 | 990,760 | -0.01(-0.36%) |
Dec 12, 2007 | 4.064 | 4.120 | 3.879 | 3.931 | 899,037 | -0.03(-0.79%) |
Dec 11, 2007 | 4.242 | 4.242 | 3.924 | 3.963 | 1,421,431 | -0.27(-6.28%) |
Dec 10, 2007 | 4.179 | 4.239 | 4.130 | 4.228 | 1,208,239 | +0.06(+1.34%) |
Dec 07, 2007 | 4.067 | 4.186 | 4.061 | 4.172 | 1,411,750 | +0.09(+2.22%) |
Dec 06, 2007 | 3.879 | 4.081 | 3.858 | 4.081 | 1,072,632 | +0.20(+5.22%) |
Dec 05, 2007 | 3.865 | 3.928 | 3.806 | 3.879 | 838,916 | +0.07(+1.93%) |
Dec 04, 2007 | 3.889 | 3.917 | 3.806 | 3.806 | 1,685,897 | -0.12(-3.02%) |