Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 2.900 | 2.900 | 2.750 | 2.800 | 59,622 | -0.20(-6.67%) |
Feb 28, 2008 | 3.000 | 3.000 | 2.810 | 3.000 | 4,503 | +0.01(+0.33%) |
Feb 27, 2008 | 2.910 | 2.990 | 2.910 | 2.990 | 11,120 | +0.03(+1.01%) |
Feb 26, 2008 | 2.940 | 2.960 | 2.940 | 2.960 | 8,940 | +0.02(+0.68%) |
Feb 25, 2008 | 2.939 | 2.950 | 2.840 | 2.940 | 9,790 | +0.01(+0.34%) |
Feb 22, 2008 | 2.950 | 3.000 | 2.910 | 2.930 | 24,448 | -0.03(-1.01%) |
Feb 21, 2008 | 2.820 | 3.000 | 2.820 | 2.960 | 22,164 | +0.02(+0.68%) |
Feb 20, 2008 | 2.890 | 2.940 | 2.850 | 2.940 | 19,952 | +0.08(+2.80%) |
Feb 19, 2008 | 3.000 | 3.000 | 2.860 | 2.860 | 25,602 | -0.08(-2.72%) |
Feb 18, 2008 | 2.950 | 2.980 | 2.880 | 2.940 | 28,450 | +0.00(+0.00%) |
Feb 15, 2008 | 2.950 | 2.980 | 2.880 | 2.940 | 28,450 | -0.01(-0.34%) |
Feb 14, 2008 | 2.970 | 3.020 | 2.890 | 2.950 | 26,766 | -0.02(-0.67%) |
Feb 13, 2008 | 3.140 | 3.140 | 2.830 | 2.970 | 291,778 | -0.11(-3.57%) |
Feb 12, 2008 | 3.910 | 3.910 | 3.030 | 3.080 | 125,170 | -0.39(-11.24%) |
Feb 11, 2008 | 3.490 | 3.600 | 3.450 | 3.470 | 21,064 | -0.01(-0.29%) |
Feb 08, 2008 | 3.680 | 3.690 | 3.400 | 3.480 | 155,468 | -0.25(-6.70%) |
Feb 07, 2008 | 4.000 | 4.000 | 3.350 | 3.730 | 500,930 | -0.23(-5.81%) |
Feb 06, 2008 | 3.900 | 4.070 | 3.880 | 3.960 | 16,102 | +0.06(+1.54%) |
Feb 05, 2008 | 3.950 | 4.000 | 3.870 | 3.900 | 33,915 | -0.09(-2.26%) |
Feb 04, 2008 | 4.410 | 4.420 | 3.990 | 3.990 | 10,200 | -0.01(-0.25%) |
Feb 01, 2008 | 3.950 | 4.000 | 3.950 | 4.000 | 26,100 | +0.03(+0.76%) |
Jan 31, 2008 | 3.950 | 4.010 | 3.900 | 3.970 | 62,486 | -0.04(-1.00%) |
Jan 30, 2008 | 4.140 | 4.210 | 3.950 | 4.010 | 33,993 | -0.23(-5.42%) |
Jan 29, 2008 | 4.290 | 4.410 | 4.020 | 4.240 | 57,400 | +0.04(+0.95%) |
Jan 28, 2008 | 4.010 | 4.200 | 3.960 | 4.200 | 54,619 | +0.08(+1.94%) |
Jan 25, 2008 | 4.090 | 4.120 | 3.870 | 4.120 | 16,135 | +0.02(+0.49%) |
Jan 24, 2008 | 4.150 | 4.200 | 3.980 | 4.100 | 18,754 | -0.05(-1.20%) |
Jan 23, 2008 | 4.220 | 4.270 | 4.040 | 4.150 | 32,376 | -0.18(-4.16%) |
Jan 22, 2008 | 4.180 | 4.450 | 3.900 | 4.330 | 20,350 | -0.06(-1.37%) |
Jan 21, 2008 | 4.440 | 4.480 | 4.360 | 4.390 | 7,610 | +0.00(+0.00%) |
Jan 18, 2008 | 4.440 | 4.480 | 4.360 | 4.390 | 7,610 | -0.01(-0.23%) |
Jan 17, 2008 | 4.550 | 4.600 | 4.400 | 4.400 | 7,550 | -0.06(-1.35%) |
Jan 16, 2008 | 4.640 | 4.650 | 4.360 | 4.460 | 42,630 | -0.10(-2.19%) |
Jan 15, 2008 | 4.650 | 4.720 | 4.310 | 4.560 | 27,600 | -0.14(-2.98%) |
Jan 14, 2008 | 4.610 | 4.720 | 4.580 | 4.700 | 12,530 | +0.05(+1.08%) |
Jan 11, 2008 | 4.590 | 4.660 | 4.460 | 4.650 | 27,600 | +0.10(+2.20%) |
Jan 10, 2008 | 4.550 | 4.720 | 4.420 | 4.550 | 41,249 | -0.01(-0.22%) |
Jan 09, 2008 | 4.810 | 4.810 | 4.550 | 4.560 | 12,800 | -0.16(-3.39%) |
Jan 08, 2008 | 4.820 | 4.820 | 4.690 | 4.720 | 8,057 | -0.06(-1.26%) |
Jan 07, 2008 | 4.720 | 4.850 | 4.700 | 4.780 | 137,899 | +0.01(+0.21%) |
Jan 04, 2008 | 4.860 | 4.870 | 4.770 | 4.770 | 29,335 | -0.08(-1.65%) |
Jan 03, 2008 | 4.820 | 4.880 | 4.810 | 4.850 | 13,500 | +0.04(+0.83%) |
Jan 02, 2008 | 4.770 | 4.860 | 4.500 | 4.810 | 42,008 | -0.04(-0.82%) |
Jan 01, 2008 | 4.810 | 4.850 | 4.700 | 4.850 | 81,845 | +0.00(+0.00%) |
Dec 31, 2007 | 4.810 | 4.850 | 4.700 | 4.850 | 81,845 | +0.04(+0.83%) |
Dec 28, 2007 | 4.410 | 4.820 | 4.410 | 4.810 | 66,397 | +0.28(+6.18%) |
Dec 27, 2007 | 4.700 | 4.790 | 4.230 | 4.530 | 129,126 | -0.20(-4.23%) |
Dec 26, 2007 | 4.710 | 4.840 | 4.650 | 4.730 | 35,320 | +0.20(+4.42%) |
Dec 24, 2007 | 4.800 | 4.820 | 4.480 | 4.530 | 92,646 | -0.26(-5.43%) |
Dec 21, 2007 | 4.750 | 4.800 | 4.650 | 4.790 | 57,182 | +0.00(+0.00%) |
Dec 20, 2007 | 4.850 | 4.850 | 4.630 | 4.790 | 57,573 | -0.01(-0.21%) |
Dec 19, 2007 | 4.750 | 4.830 | 4.650 | 4.800 | 28,780 | -0.02(-0.41%) |
Dec 18, 2007 | 4.680 | 4.940 | 4.570 | 4.820 | 38,420 | +0.03(+0.63%) |
Dec 17, 2007 | 4.770 | 4.830 | 4.610 | 4.790 | 13,200 | +0.03(+0.63%) |
Dec 14, 2007 | 4.550 | 4.850 | 4.540 | 4.760 | 39,050 | +0.26(+5.78%) |
Dec 13, 2007 | 4.480 | 4.560 | 4.290 | 4.500 | 51,217 | +0.15(+3.45%) |
Dec 12, 2007 | 4.400 | 4.440 | 4.270 | 4.350 | 43,942 | -0.05(-1.14%) |
Dec 11, 2007 | 4.510 | 4.580 | 4.330 | 4.400 | 35,461 | -0.14(-3.08%) |
Dec 10, 2007 | 4.520 | 4.570 | 4.480 | 4.540 | 30,100 | +0.03(+0.67%) |
Dec 07, 2007 | 4.630 | 4.720 | 4.450 | 4.510 | 33,080 | -0.13(-2.80%) |
Dec 06, 2007 | 4.750 | 4.800 | 4.610 | 4.640 | 42,820 | -0.08(-1.69%) |
Dec 05, 2007 | 4.650 | 4.780 | 4.580 | 4.720 | 43,429 | +0.10(+2.16%) |
Dec 04, 2007 | 4.610 | 4.660 | 4.500 | 4.620 | 25,367 | -0.04(-0.86%) |