Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 1.853 | 1.853 | 1.801 | 1.812 | 1,849,739 | -0.04(-2.35%) |
Feb 28, 2008 | 1.861 | 1.867 | 1.853 | 1.856 | 997,365 | -0.00(-0.15%) |
Feb 27, 2008 | 1.908 | 1.908 | 1.831 | 1.859 | 1,899,745 | -0.05(-2.71%) |
Feb 26, 2008 | 1.880 | 1.913 | 1.880 | 1.910 | 2,265,664 | +0.01(+0.43%) |
Feb 25, 2008 | 1.872 | 1.910 | 1.872 | 1.902 | 1,740,805 | +0.02(+1.01%) |
Feb 22, 2008 | 1.878 | 1.894 | 1.856 | 1.883 | 1,849,071 | +0.01(+0.58%) |
Feb 21, 2008 | 1.913 | 1.916 | 1.872 | 1.872 | 1,537,019 | -0.02(-1.29%) |
Feb 20, 2008 | 1.850 | 1.899 | 1.850 | 1.897 | 1,370,883 | +0.02(+0.87%) |
Feb 19, 2008 | 1.916 | 1.916 | 1.864 | 1.880 | 2,102,677 | +0.00(+0.00%) |
Feb 18, 2008 | 1.889 | 1.891 | 1.856 | 1.880 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 1.889 | 1.891 | 1.856 | 1.880 | 2,126,778 | -0.02(-1.15%) |
Feb 14, 2008 | 1.921 | 1.924 | 1.886 | 1.902 | 1,612,670 | -0.02(-1.13%) |
Feb 13, 2008 | 1.932 | 1.940 | 1.908 | 1.924 | 2,005,152 | +0.01(+0.71%) |
Feb 12, 2008 | 1.902 | 1.919 | 1.891 | 1.910 | 2,355,014 | +0.03(+1.45%) |
Feb 11, 2008 | 1.870 | 1.883 | 1.853 | 1.883 | 899,000 | +0.01(+0.58%) |
Feb 08, 2008 | 1.840 | 1.872 | 1.840 | 1.872 | 1,932,098 | +0.01(+0.73%) |
Feb 07, 2008 | 1.831 | 1.861 | 1.815 | 1.859 | 1,818,916 | +0.03(+1.49%) |
Feb 06, 2008 | 1.853 | 1.861 | 1.829 | 1.831 | 2,571,141 | -0.01(-0.30%) |
Feb 05, 2008 | 1.859 | 1.859 | 1.834 | 1.837 | 1,591,047 | -0.05(-2.46%) |
Feb 04, 2008 | 1.891 | 1.894 | 1.870 | 1.883 | 1,493,246 | -0.01(-0.43%) |
Feb 01, 2008 | 1.864 | 1.891 | 1.864 | 1.891 | 1,691,830 | +0.03(+1.61%) |
Jan 31, 2008 | 1.818 | 1.875 | 1.799 | 1.861 | 2,546,189 | +0.03(+1.42%) |
Jan 30, 2008 | 1.820 | 1.867 | 1.820 | 1.835 | 2,114,672 | -0.00(-0.23%) |
Jan 29, 2008 | 1.829 | 1.842 | 1.810 | 1.840 | 2,428,937 | +0.03(+1.66%) |
Jan 28, 2008 | 1.788 | 1.810 | 1.771 | 1.810 | 1,111,256 | +0.03(+1.68%) |
Jan 25, 2008 | 1.818 | 1.818 | 1.771 | 1.780 | 1,485,735 | -0.01(-0.46%) |
Jan 24, 2008 | 1.755 | 1.788 | 1.755 | 1.788 | 1,771,496 | +0.04(+2.18%) |
Jan 23, 2008 | 1.681 | 1.766 | 1.673 | 1.750 | 3,803,204 | +0.04(+2.07%) |
Jan 22, 2008 | 1.632 | 1.720 | 1.583 | 1.714 | 3,435,473 | -0.02(-1.41%) |
Jan 21, 2008 | 1.782 | 1.793 | 1.733 | 1.739 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 1.782 | 1.793 | 1.733 | 1.739 | 2,964,499 | -0.04(-2.45%) |
Jan 17, 2008 | 1.861 | 1.861 | 1.761 | 1.782 | 2,733,335 | -0.05(-2.82%) |
Jan 16, 2008 | 1.812 | 1.848 | 1.812 | 1.834 | 1,676,022 | -0.01(-0.30%) |
Jan 15, 2008 | 1.864 | 1.864 | 1.831 | 1.840 | 2,178,274 | -0.04(-2.03%) |
Jan 14, 2008 | 1.861 | 1.881 | 1.861 | 1.878 | 1,805,691 | +0.02(+1.18%) |
Jan 11, 2008 | 1.864 | 1.867 | 1.845 | 1.856 | 2,049,720 | -0.01(-0.73%) |
Jan 10, 2008 | 1.840 | 1.872 | 1.831 | 1.870 | 1,701,341 | +0.02(+1.03%) |
Jan 09, 2008 | 1.829 | 1.853 | 1.801 | 1.850 | 3,826,974 | +0.01(+0.74%) |
Jan 08, 2008 | 1.867 | 1.878 | 1.837 | 1.837 | 2,975,874 | -0.02(-1.17%) |
Jan 07, 2008 | 1.867 | 1.875 | 1.840 | 1.859 | 2,014,872 | -0.00(-0.15%) |
Jan 04, 2008 | 1.891 | 1.891 | 1.856 | 1.861 | 1,979,250 | -0.04(-2.29%) |
Jan 03, 2008 | 1.902 | 1.910 | 1.891 | 1.905 | 2,689,067 | +0.01(+0.45%) |
Jan 02, 2008 | 1.932 | 1.935 | 1.878 | 1.897 | 3,703,331 | -0.02(-1.29%) |
Jan 01, 2008 | 1.910 | 1.921 | 1.894 | 1.921 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 1.910 | 1.921 | 1.894 | 1.921 | 4,497,350 | +0.01(+0.57%) |
Dec 28, 2007 | 1.932 | 1.938 | 1.897 | 1.910 | 4,960,247 | +0.00(+0.14%) |
Dec 27, 2007 | 1.943 | 1.949 | 1.899 | 1.908 | 3,635,142 | -0.04(-2.10%) |
Dec 26, 2007 | 1.962 | 1.962 | 1.932 | 1.949 | 2,622,512 | -0.01(-0.28%) |
Dec 24, 2007 | 1.932 | 1.959 | 1.932 | 1.954 | 1,575,268 | +0.04(+2.28%) |
Dec 21, 2007 | 1.880 | 1.919 | 1.880 | 1.910 | 2,979,147 | +0.04(+2.34%) |
Dec 20, 2007 | 1.899 | 1.902 | 1.867 | 1.867 | 7,228,696 | -0.03(-1.44%) |
Dec 19, 2007 | 1.899 | 1.921 | 1.891 | 1.894 | 2,617,375 | -0.01(-0.29%) |
Dec 18, 2007 | 1.908 | 1.924 | 1.880 | 1.899 | 2,232,823 | -0.00(-0.14%) |
Dec 17, 2007 | 1.908 | 1.916 | 1.894 | 1.902 | 1,436,198 | -0.01(-0.57%) |
Dec 14, 2007 | 1.929 | 1.943 | 1.913 | 1.913 | 1,283,460 | -0.02(-1.13%) |
Dec 13, 2007 | 1.924 | 1.959 | 1.910 | 1.935 | 1,771,331 | -0.01(-0.56%) |
Dec 12, 2007 | 1.979 | 1.979 | 1.932 | 1.946 | 1,439,868 | +0.01(+0.28%) |
Dec 11, 2007 | 1.992 | 2.009 | 1.935 | 1.940 | 2,093,019 | -0.05(-2.60%) |
Dec 10, 2007 | 1.979 | 2.003 | 1.979 | 1.992 | 1,424,089 | +0.01(+0.55%) |
Dec 07, 2007 | 1.979 | 1.989 | 1.970 | 1.981 | 2,525,273 | +0.01(+0.69%) |
Dec 06, 2007 | 1.929 | 1.970 | 1.927 | 1.968 | 2,268,878 | +0.02(+1.12%) |
Dec 05, 2007 | 1.924 | 1.951 | 1.924 | 1.946 | 1,586,368 | +0.01(+0.56%) |
Dec 04, 2007 | 1.908 | 1.935 | 1.902 | 1.935 | 1,402,917 | +0.00(+0.14%) |