Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.490 | 4.490 | 4.100 | 4.340 | 183,078 | -0.07(-1.59%) |
Feb 28, 2008 | 4.460 | 4.510 | 4.360 | 4.410 | 213,511 | -0.04(-0.90%) |
Feb 27, 2008 | 4.500 | 4.600 | 4.390 | 4.450 | 352,139 | +0.05(+1.14%) |
Feb 26, 2008 | 4.180 | 4.400 | 4.080 | 4.400 | 316,055 | +0.25(+6.02%) |
Feb 25, 2008 | 4.200 | 4.200 | 3.960 | 4.150 | 160,500 | +0.12(+2.98%) |
Feb 22, 2008 | 3.960 | 4.030 | 3.850 | 4.030 | 152,982 | -0.02(-0.49%) |
Feb 21, 2008 | 4.100 | 4.200 | 3.960 | 4.050 | 274,476 | -0.02(-0.49%) |
Feb 20, 2008 | 3.500 | 4.100 | 3.500 | 4.070 | 257,168 | +0.40(+10.90%) |
Feb 19, 2008 | 3.760 | 3.760 | 3.510 | 3.670 | 114,300 | +0.21(+6.07%) |
Feb 18, 2008 | 3.560 | 3.600 | 3.450 | 3.460 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.560 | 3.600 | 3.450 | 3.460 | 90,100 | -0.07(-1.98%) |
Feb 14, 2008 | 3.650 | 3.680 | 3.500 | 3.530 | 73,345 | -0.09(-2.49%) |
Feb 13, 2008 | 3.540 | 3.660 | 3.480 | 3.620 | 75,200 | +0.08(+2.26%) |
Feb 12, 2008 | 3.830 | 3.850 | 3.460 | 3.540 | 209,800 | -0.21(-5.60%) |
Feb 11, 2008 | 3.500 | 3.750 | 3.490 | 3.750 | 187,700 | +0.27(+7.76%) |
Feb 08, 2008 | 3.250 | 3.500 | 3.250 | 3.480 | 92,700 | +0.20(+6.10%) |
Feb 07, 2008 | 3.300 | 3.380 | 3.240 | 3.280 | 151,000 | -0.08(-2.38%) |
Feb 06, 2008 | 3.590 | 3.620 | 3.350 | 3.360 | 141,300 | -0.09(-2.61%) |
Feb 05, 2008 | 3.600 | 3.600 | 3.400 | 3.450 | 144,849 | -0.13(-3.63%) |
Feb 04, 2008 | 3.600 | 3.600 | 3.500 | 3.580 | 124,226 | -0.07(-1.92%) |
Feb 01, 2008 | 3.770 | 3.850 | 3.560 | 3.650 | 215,446 | -0.07(-1.88%) |
Jan 31, 2008 | 3.650 | 3.780 | 3.600 | 3.720 | 125,850 | -0.08(-2.11%) |
Jan 30, 2008 | 3.830 | 3.900 | 3.680 | 3.800 | 204,800 | +0.00(+0.00%) |
Jan 29, 2008 | 3.820 | 3.910 | 3.720 | 3.800 | 101,400 | -0.01(-0.26%) |
Jan 28, 2008 | 3.770 | 3.890 | 3.720 | 3.810 | 144,400 | +0.09(+2.42%) |
Jan 25, 2008 | 4.050 | 4.050 | 3.680 | 3.720 | 250,526 | -0.07(-1.85%) |
Jan 24, 2008 | 3.680 | 3.850 | 3.580 | 3.790 | 293,150 | +0.30(+8.60%) |
Jan 23, 2008 | 3.480 | 3.500 | 3.200 | 3.490 | 287,750 | +0.18(+5.44%) |
Jan 22, 2008 | 3.190 | 3.430 | 2.800 | 3.310 | 474,040 | -0.19(-5.43%) |
Jan 21, 2008 | 3.770 | 3.770 | 3.360 | 3.500 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.770 | 3.770 | 3.360 | 3.500 | 246,233 | -0.17(-4.63%) |
Jan 17, 2008 | 3.960 | 4.000 | 3.550 | 3.670 | 244,828 | -0.25(-6.38%) |
Jan 16, 2008 | 3.750 | 3.940 | 3.750 | 3.920 | 186,910 | +0.07(+1.82%) |
Jan 15, 2008 | 3.970 | 4.090 | 3.800 | 3.850 | 268,983 | -0.11(-2.78%) |
Jan 14, 2008 | 3.990 | 4.080 | 3.870 | 3.960 | 243,394 | +0.09(+2.33%) |
Jan 11, 2008 | 4.260 | 4.260 | 3.750 | 3.870 | 306,285 | -0.19(-4.68%) |
Jan 10, 2008 | 3.980 | 4.130 | 3.860 | 4.060 | 180,080 | +0.01(+0.25%) |
Jan 09, 2008 | 4.150 | 4.150 | 3.800 | 4.050 | 255,061 | -0.05(-1.22%) |
Jan 08, 2008 | 4.070 | 4.250 | 4.070 | 4.100 | 175,713 | +0.09(+2.24%) |
Jan 07, 2008 | 3.990 | 4.140 | 3.950 | 4.010 | 126,626 | -0.10(-2.43%) |
Jan 04, 2008 | 4.260 | 4.320 | 4.060 | 4.110 | 170,530 | -0.15(-3.52%) |
Jan 03, 2008 | 4.450 | 4.520 | 4.220 | 4.260 | 195,645 | -0.15(-3.40%) |
Jan 02, 2008 | 4.230 | 4.410 | 4.050 | 4.410 | 234,815 | +0.44(+11.08%) |
Jan 01, 2008 | 3.900 | 3.970 | 3.810 | 3.970 | 166,315 | +0.00(+0.00%) |
Dec 31, 2007 | 3.900 | 3.970 | 3.810 | 3.970 | 166,315 | +0.11(+2.85%) |
Dec 28, 2007 | 3.870 | 4.040 | 3.800 | 3.860 | 214,775 | +0.06(+1.58%) |
Dec 27, 2007 | 4.000 | 4.000 | 3.760 | 3.800 | 104,250 | -0.14(-3.55%) |
Dec 26, 2007 | 3.820 | 4.000 | 3.810 | 3.940 | 109,900 | +0.10(+2.60%) |
Dec 24, 2007 | 3.770 | 3.880 | 3.750 | 3.840 | 97,200 | +0.09(+2.40%) |
Dec 21, 2007 | 3.640 | 3.770 | 3.580 | 3.750 | 144,474 | +0.19(+5.34%) |
Dec 20, 2007 | 3.620 | 3.620 | 3.310 | 3.560 | 186,114 | +0.14(+4.09%) |
Dec 19, 2007 | 3.300 | 3.440 | 3.300 | 3.420 | 95,100 | +0.07(+2.09%) |
Dec 18, 2007 | 3.600 | 3.600 | 3.300 | 3.350 | 256,800 | -0.13(-3.74%) |
Dec 17, 2007 | 3.510 | 3.590 | 3.390 | 3.480 | 244,675 | -0.13(-3.60%) |
Dec 14, 2007 | 3.840 | 3.840 | 3.550 | 3.610 | 237,800 | -0.24(-6.23%) |
Dec 13, 2007 | 3.900 | 3.900 | 3.710 | 3.850 | 144,500 | -0.09(-2.28%) |
Dec 12, 2007 | 3.930 | 3.970 | 3.700 | 3.940 | 184,000 | +0.13(+3.41%) |
Dec 11, 2007 | 4.000 | 4.060 | 3.780 | 3.810 | 166,200 | -0.19(-4.75%) |
Dec 10, 2007 | 3.950 | 4.040 | 3.900 | 4.000 | 121,800 | +0.05(+1.27%) |
Dec 07, 2007 | 4.090 | 4.090 | 3.840 | 3.950 | 108,200 | +0.03(+0.77%) |
Dec 06, 2007 | 3.700 | 3.980 | 3.700 | 3.920 | 177,100 | +0.02(+0.51%) |
Dec 05, 2007 | 3.890 | 3.940 | 3.790 | 3.900 | 150,200 | -0.03(-0.76%) |
Dec 04, 2007 | 4.120 | 4.130 | 3.870 | 3.930 | 181,720 | -0.17(-4.15%) |