Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.750 | 3.750 | 3.750 | 3.750 | 200 | -0.20(-5.06%) |
Feb 28, 2008 | 3.950 | 3.950 | 3.950 | 3.950 | 100 | +0.10(+2.60%) |
Feb 27, 2008 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Feb 26, 2008 | 3.730 | 3.960 | 3.730 | 3.850 | 2,000 | +0.16(+4.34%) |
Feb 25, 2008 | 3.970 | 3.970 | 3.630 | 3.690 | 6,800 | -0.28(-7.05%) |
Feb 22, 2008 | 3.800 | 3.970 | 3.560 | 3.970 | 3,300 | +0.12(+3.12%) |
Feb 21, 2008 | 4.050 | 4.210 | 3.850 | 3.850 | 5,300 | -0.15(-3.75%) |
Feb 20, 2008 | 3.650 | 4.000 | 3.510 | 4.000 | 4,500 | +0.29(+7.82%) |
Feb 19, 2008 | 3.550 | 3.970 | 3.550 | 3.710 | 2,600 | +0.18(+5.10%) |
Feb 18, 2008 | 3.900 | 3.900 | 3.430 | 3.530 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.900 | 3.900 | 3.430 | 3.530 | 1,300 | -0.08(-2.22%) |
Feb 14, 2008 | 4.000 | 4.000 | 3.610 | 3.610 | 3,600 | -0.29(-7.44%) |
Feb 13, 2008 | 3.910 | 3.910 | 3.680 | 3.900 | 4,200 | +0.28(+7.73%) |
Feb 12, 2008 | 3.620 | 3.750 | 3.610 | 3.620 | 1,800 | +0.01(+0.28%) |
Feb 11, 2008 | 3.680 | 3.740 | 3.600 | 3.610 | 1,900 | -0.07(-1.90%) |
Feb 08, 2008 | 3.840 | 3.840 | 3.660 | 3.680 | 2,400 | -0.16(-4.17%) |
Feb 07, 2008 | 3.700 | 3.840 | 3.700 | 3.840 | 3,600 | +0.09(+2.40%) |
Feb 06, 2008 | 3.650 | 3.950 | 3.650 | 3.750 | 7,500 | +0.11(+3.02%) |
Feb 05, 2008 | 3.810 | 3.810 | 3.550 | 3.640 | 10,900 | -0.36(-9.00%) |
Feb 04, 2008 | 4.250 | 4.500 | 3.830 | 4.000 | 12,500 | -0.07(-1.72%) |
Feb 01, 2008 | 4.440 | 4.440 | 4.070 | 4.070 | 400 | -0.27(-6.22%) |
Jan 31, 2008 | 3.950 | 4.340 | 3.950 | 4.340 | 26,800 | +0.26(+6.37%) |
Jan 30, 2008 | 4.180 | 4.190 | 3.850 | 4.080 | 9,500 | -0.07(-1.69%) |
Jan 29, 2008 | 4.240 | 4.240 | 4.070 | 4.150 | 4,800 | -0.13(-3.04%) |
Jan 28, 2008 | 3.900 | 4.290 | 3.610 | 4.280 | 1,500 | +0.17(+4.14%) |
Jan 25, 2008 | 4.160 | 4.230 | 4.100 | 4.110 | 2,000 | +0.06(+1.48%) |
Jan 24, 2008 | 4.290 | 4.290 | 4.050 | 4.050 | 1,300 | -0.22(-5.15%) |
Jan 23, 2008 | 4.020 | 4.270 | 4.020 | 4.270 | 5,300 | -0.02(-0.47%) |
Jan 22, 2008 | 4.100 | 4.450 | 4.100 | 4.290 | 5,900 | +0.12(+2.88%) |
Jan 21, 2008 | 3.870 | 4.170 | 3.870 | 4.170 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.870 | 4.170 | 3.870 | 4.170 | 2,600 | +0.10(+2.46%) |
Jan 17, 2008 | 4.320 | 4.320 | 3.800 | 4.070 | 3,700 | -0.15(-3.55%) |
Jan 16, 2008 | 3.720 | 4.250 | 3.720 | 4.220 | 12,000 | +0.49(+13.14%) |
Jan 15, 2008 | 3.660 | 3.730 | 3.640 | 3.730 | 2,900 | -0.11(-2.86%) |
Jan 14, 2008 | 3.820 | 3.850 | 3.760 | 3.840 | 600 | -0.05(-1.29%) |
Jan 11, 2008 | 4.040 | 4.040 | 3.840 | 3.890 | 2,700 | -0.33(-7.82%) |
Jan 10, 2008 | 3.880 | 4.280 | 3.850 | 4.220 | 13,300 | +0.32(+8.21%) |
Jan 09, 2008 | 3.580 | 3.900 | 3.550 | 3.900 | 12,700 | +0.40(+11.43%) |
Jan 08, 2008 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | -0.01(-0.28%) |
Jan 07, 2008 | 3.520 | 3.530 | 3.510 | 3.510 | 7,200 | -0.05(-1.40%) |
Jan 04, 2008 | 3.420 | 3.600 | 3.400 | 3.560 | 8,000 | -0.05(-1.39%) |
Jan 03, 2008 | 3.710 | 3.750 | 3.570 | 3.610 | 9,500 | +0.00(+0.00%) |
Jan 02, 2008 | 3.590 | 4.130 | 3.590 | 3.610 | 5,900 | +0.11(+3.14%) |
Jan 01, 2008 | 3.410 | 3.590 | 3.280 | 3.500 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.410 | 3.590 | 3.280 | 3.500 | 41,300 | +0.01(+0.29%) |
Dec 28, 2007 | 3.800 | 4.030 | 3.300 | 3.490 | 59,300 | -0.64(-15.50%) |
Dec 27, 2007 | 4.570 | 4.570 | 4.130 | 4.130 | 3,000 | -0.44(-9.63%) |
Dec 26, 2007 | 4.300 | 4.570 | 4.200 | 4.570 | 9,900 | +0.16(+3.63%) |
Dec 24, 2007 | 4.510 | 4.600 | 4.410 | 4.410 | 4,700 | -0.09(-2.00%) |
Dec 21, 2007 | 4.220 | 4.790 | 4.210 | 4.500 | 17,200 | +0.36(+8.70%) |
Dec 20, 2007 | 3.850 | 4.200 | 3.850 | 4.140 | 16,100 | +0.29(+7.53%) |
Dec 19, 2007 | 3.830 | 3.850 | 3.800 | 3.850 | 2,100 | +0.05(+1.32%) |
Dec 18, 2007 | 3.310 | 3.800 | 3.300 | 3.800 | 8,500 | +0.50(+15.15%) |
Dec 17, 2007 | 3.460 | 3.460 | 3.230 | 3.300 | 5,800 | -0.16(-4.49%) |
Dec 14, 2007 | 3.260 | 3.500 | 3.260 | 3.455 | 3,900 | +0.12(+3.75%) |
Dec 13, 2007 | 3.260 | 3.330 | 3.250 | 3.330 | 2,300 | +0.03(+0.91%) |
Dec 12, 2007 | 3.400 | 3.530 | 3.160 | 3.300 | 5,900 | +0.20(+6.45%) |
Dec 11, 2007 | 3.560 | 3.710 | 3.070 | 3.100 | 33,900 | -0.45(-12.68%) |
Dec 10, 2007 | 3.670 | 3.750 | 3.500 | 3.550 | 11,900 | +0.05(+1.43%) |
Dec 07, 2007 | 3.440 | 3.500 | 3.440 | 3.500 | 9,800 | +0.09(+2.64%) |
Dec 06, 2007 | 3.270 | 3.550 | 3.200 | 3.410 | 4,600 | +0.35(+11.44%) |
Dec 05, 2007 | 3.000 | 3.120 | 3.000 | 3.060 | 1,200 | -0.09(-2.86%) |
Dec 04, 2007 | 3.000 | 3.600 | 2.980 | 3.150 | 15,600 | -0.05(-1.56%) |