Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.928 | 3.981 | 3.888 | 3.915 | 111,003 | -0.01(-0.34%) |
Feb 28, 2008 | 3.961 | 3.967 | 3.881 | 3.928 | 63,719 | -0.01(-0.34%) |
Feb 27, 2008 | 3.948 | 4.020 | 3.875 | 3.941 | 58,980 | +0.01(+0.17%) |
Feb 26, 2008 | 3.901 | 3.967 | 3.881 | 3.934 | 81,060 | +0.06(+1.54%) |
Feb 25, 2008 | 4.027 | 4.027 | 3.875 | 3.875 | 51,872 | -0.06(-1.51%) |
Feb 22, 2008 | 3.921 | 4.047 | 3.762 | 3.934 | 82,390 | +0.06(+1.54%) |
Feb 21, 2008 | 3.994 | 4.027 | 3.875 | 3.875 | 61,859 | -0.09(-2.17%) |
Feb 20, 2008 | 3.928 | 3.961 | 3.835 | 3.961 | 44,915 | -0.06(-1.48%) |
Feb 19, 2008 | 3.967 | 4.100 | 3.842 | 4.020 | 50,662 | +0.13(+3.40%) |
Feb 18, 2008 | 3.835 | 3.967 | 3.776 | 3.888 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.835 | 3.967 | 3.776 | 3.888 | 44,915 | +0.00(+0.00%) |
Feb 14, 2008 | 3.961 | 4.027 | 3.868 | 3.888 | 90,191 | -0.04(-0.99%) |
Feb 13, 2008 | 3.855 | 4.000 | 3.855 | 3.927 | 84,890 | +0.12(+3.29%) |
Feb 12, 2008 | 3.967 | 4.133 | 3.769 | 3.802 | 184,101 | -0.17(-4.17%) |
Feb 11, 2008 | 3.729 | 4.000 | 3.710 | 3.967 | 65,634 | +0.21(+5.63%) |
Feb 08, 2008 | 3.769 | 3.842 | 3.736 | 3.756 | 42,747 | -0.01(-0.35%) |
Feb 07, 2008 | 3.842 | 3.881 | 3.498 | 3.769 | 75,766 | -0.12(-3.06%) |
Feb 06, 2008 | 3.948 | 4.219 | 3.769 | 3.888 | 183,746 | -0.14(-3.45%) |
Feb 05, 2008 | 4.053 | 4.126 | 3.934 | 4.027 | 197,528 | -0.03(-0.81%) |
Feb 04, 2008 | 3.637 | 4.060 | 3.610 | 4.060 | 273,568 | +0.46(+12.66%) |
Feb 01, 2008 | 3.597 | 3.604 | 3.471 | 3.604 | 107,676 | +0.10(+2.83%) |
Jan 31, 2008 | 3.452 | 3.630 | 3.372 | 3.505 | 81,060 | +0.05(+1.53%) |
Jan 30, 2008 | 3.538 | 3.663 | 3.372 | 3.452 | 132,539 | -0.07(-1.88%) |
Jan 29, 2008 | 3.498 | 3.531 | 3.438 | 3.518 | 86,201 | +0.09(+2.51%) |
Jan 28, 2008 | 3.392 | 3.505 | 3.273 | 3.432 | 76,220 | -0.04(-1.14%) |
Jan 25, 2008 | 3.610 | 3.610 | 3.405 | 3.471 | 137,097 | +0.03(+0.77%) |
Jan 24, 2008 | 3.346 | 3.471 | 3.306 | 3.445 | 191,002 | +0.19(+5.68%) |
Jan 23, 2008 | 3.015 | 3.306 | 2.810 | 3.260 | 355,877 | +0.15(+4.89%) |
Jan 22, 2008 | 3.293 | 3.425 | 2.599 | 3.108 | 518,288 | -0.36(-10.31%) |
Jan 21, 2008 | 3.716 | 3.776 | 3.359 | 3.465 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.716 | 3.776 | 3.359 | 3.465 | 357,591 | -0.34(-9.03%) |
Jan 17, 2008 | 3.908 | 3.915 | 3.743 | 3.809 | 220,849 | -0.15(-3.68%) |
Jan 16, 2008 | 3.974 | 4.060 | 3.802 | 3.954 | 148,206 | -0.07(-1.65%) |
Jan 15, 2008 | 4.179 | 4.219 | 4.000 | 4.020 | 209,730 | -0.28(-6.46%) |
Jan 14, 2008 | 4.364 | 4.470 | 4.232 | 4.298 | 78,791 | -0.06(-1.36%) |
Jan 11, 2008 | 4.298 | 4.629 | 4.258 | 4.357 | 105,781 | -0.05(-1.05%) |
Jan 10, 2008 | 4.364 | 4.430 | 4.205 | 4.404 | 137,876 | -0.03(-0.60%) |
Jan 09, 2008 | 4.496 | 4.563 | 4.298 | 4.430 | 170,902 | -0.08(-1.76%) |
Jan 08, 2008 | 4.496 | 4.556 | 4.410 | 4.510 | 105,468 | +0.08(+1.79%) |
Jan 07, 2008 | 4.649 | 4.649 | 4.291 | 4.430 | 198,252 | -0.09(-1.90%) |
Jan 04, 2008 | 4.715 | 4.761 | 4.100 | 4.516 | 195,543 | -0.15(-3.12%) |
Jan 03, 2008 | 4.946 | 4.946 | 4.662 | 4.662 | 194,640 | -0.23(-4.73%) |
Jan 02, 2008 | 4.953 | 5.118 | 4.781 | 4.893 | 194,409 | -0.01(-0.13%) |
Jan 01, 2008 | 4.787 | 4.900 | 4.748 | 4.900 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.787 | 4.900 | 4.748 | 4.900 | 189,304 | +0.16(+3.35%) |
Dec 28, 2007 | 4.926 | 5.092 | 4.609 | 4.741 | 279,135 | -0.19(-3.76%) |
Dec 27, 2007 | 4.893 | 4.953 | 4.814 | 4.926 | 126,768 | +0.03(+0.68%) |
Dec 26, 2007 | 4.748 | 4.946 | 4.629 | 4.893 | 211,799 | +0.20(+4.23%) |
Dec 24, 2007 | 4.305 | 4.695 | 4.305 | 4.695 | 224,730 | +0.36(+8.23%) |
Dec 21, 2007 | 4.298 | 4.338 | 4.186 | 4.338 | 143,367 | +0.05(+1.23%) |
Dec 20, 2007 | 4.318 | 4.324 | 4.186 | 4.285 | 136,410 | -0.01(-0.15%) |
Dec 19, 2007 | 4.159 | 4.298 | 4.139 | 4.291 | 146,255 | +0.14(+3.34%) |
Dec 18, 2007 | 4.093 | 4.166 | 3.987 | 4.153 | 258,923 | +0.18(+4.49%) |
Dec 17, 2007 | 4.172 | 4.384 | 3.921 | 3.974 | 294,961 | -0.31(-7.25%) |
Dec 14, 2007 | 4.245 | 4.318 | 4.133 | 4.285 | 123,253 | -0.05(-1.07%) |
Dec 13, 2007 | 4.410 | 4.410 | 4.166 | 4.331 | 80,908 | -0.03(-0.61%) |
Dec 12, 2007 | 4.232 | 4.397 | 4.040 | 4.358 | 240,541 | +0.13(+2.97%) |
Dec 11, 2007 | 4.563 | 4.596 | 4.133 | 4.232 | 232,140 | -0.33(-7.25%) |
Dec 10, 2007 | 4.364 | 4.563 | 4.291 | 4.563 | 298,304 | +0.15(+3.45%) |
Dec 07, 2007 | 4.133 | 4.430 | 3.941 | 4.410 | 429,285 | +0.25(+6.04%) |
Dec 06, 2007 | 4.629 | 4.629 | 4.000 | 4.159 | 695,347 | -0.37(-8.18%) |
Dec 05, 2007 | 4.734 | 4.827 | 4.483 | 4.529 | 293,092 | -0.19(-4.06%) |
Dec 04, 2007 | 4.880 | 4.880 | 4.721 | 4.721 | 918,277 | -0.10(-2.06%) |