Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.100 | 4.200 | 4.050 | 4.200 | 3,200 | +0.30(+7.69%) |
Feb 28, 2008 | 4.000 | 4.100 | 3.900 | 3.900 | 4,700 | -0.06(-1.51%) |
Feb 27, 2008 | 4.140 | 4.310 | 3.920 | 3.960 | 24,300 | -0.15(-3.65%) |
Feb 26, 2008 | 4.390 | 4.490 | 4.100 | 4.110 | 17,800 | -0.28(-6.38%) |
Feb 25, 2008 | 4.180 | 4.440 | 4.180 | 4.390 | 8,675 | +0.18(+4.40%) |
Feb 22, 2008 | 4.270 | 4.390 | 4.180 | 4.205 | 3,600 | -0.22(-5.08%) |
Feb 21, 2008 | 4.350 | 4.480 | 4.250 | 4.430 | 134,300 | +0.04(+0.91%) |
Feb 20, 2008 | 4.180 | 4.390 | 4.020 | 4.390 | 25,200 | +0.29(+7.07%) |
Feb 19, 2008 | 4.280 | 4.280 | 3.980 | 4.100 | 4,800 | +0.01(+0.24%) |
Feb 18, 2008 | 4.130 | 4.180 | 4.090 | 4.090 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.130 | 4.180 | 4.090 | 4.090 | 1,900 | -0.11(-2.62%) |
Feb 14, 2008 | 4.260 | 4.300 | 4.120 | 4.200 | 30,200 | -0.10(-2.33%) |
Feb 13, 2008 | 4.150 | 4.400 | 3.950 | 4.300 | 123,780 | +0.18(+4.37%) |
Feb 12, 2008 | 3.950 | 4.150 | 3.910 | 4.120 | 19,100 | +0.24(+6.19%) |
Feb 11, 2008 | 3.590 | 4.000 | 3.470 | 3.880 | 14,100 | +0.35(+9.92%) |
Feb 08, 2008 | 3.590 | 3.850 | 3.530 | 3.530 | 3,900 | +0.12(+3.52%) |
Feb 07, 2008 | 3.590 | 3.680 | 3.410 | 3.410 | 13,700 | -0.17(-4.75%) |
Feb 06, 2008 | 3.700 | 3.750 | 3.580 | 3.580 | 4,200 | -0.17(-4.53%) |
Feb 05, 2008 | 3.850 | 3.850 | 3.750 | 3.750 | 4,700 | -0.10(-2.60%) |
Feb 04, 2008 | 3.950 | 3.950 | 3.850 | 3.850 | 1,200 | -0.03(-0.77%) |
Feb 01, 2008 | 3.950 | 3.990 | 3.880 | 3.880 | 4,100 | -0.10(-2.51%) |
Jan 31, 2008 | 3.900 | 3.980 | 3.800 | 3.980 | 5,000 | -0.02(-0.50%) |
Jan 30, 2008 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jan 29, 2008 | 4.000 | 4.000 | 3.750 | 4.000 | 9,900 | +0.00(+0.00%) |
Jan 28, 2008 | 4.000 | 4.000 | 4.000 | 4.000 | 3,000 | +0.00(+0.00%) |
Jan 25, 2008 | 4.000 | 4.090 | 3.900 | 4.000 | 8,600 | +0.05(+1.27%) |
Jan 24, 2008 | 3.920 | 3.960 | 3.830 | 3.950 | 2,400 | +0.10(+2.60%) |
Jan 23, 2008 | 3.510 | 3.890 | 3.510 | 3.850 | 15,300 | +0.34(+9.69%) |
Jan 22, 2008 | 3.790 | 3.790 | 3.510 | 3.510 | 8,600 | -0.29(-7.63%) |
Jan 21, 2008 | 3.700 | 3.800 | 3.600 | 3.800 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.700 | 3.800 | 3.600 | 3.800 | 4,200 | +0.29(+8.26%) |
Jan 17, 2008 | 4.080 | 4.080 | 3.300 | 3.510 | 17,700 | -0.41(-10.55%) |
Jan 16, 2008 | 4.080 | 4.080 | 3.750 | 3.924 | 6,135 | -0.06(-1.41%) |
Jan 15, 2008 | 4.000 | 4.130 | 3.980 | 3.980 | 12,362 | -0.02(-0.50%) |
Jan 14, 2008 | 4.030 | 4.200 | 3.820 | 4.000 | 70,000 | -0.03(-0.74%) |
Jan 11, 2008 | 3.900 | 4.030 | 3.850 | 4.030 | 52,900 | +0.18(+4.68%) |
Jan 10, 2008 | 3.750 | 3.850 | 3.750 | 3.850 | 2,975 | +0.10(+2.67%) |
Jan 09, 2008 | 3.750 | 3.750 | 3.520 | 3.750 | 5,200 | +0.04(+1.08%) |
Jan 08, 2008 | 3.700 | 3.750 | 3.680 | 3.710 | 10,200 | +0.01(+0.27%) |
Jan 07, 2008 | 3.400 | 3.700 | 3.400 | 3.700 | 6,900 | +0.25(+7.25%) |
Jan 04, 2008 | 3.350 | 3.550 | 3.350 | 3.450 | 9,300 | +0.10(+2.99%) |
Jan 03, 2008 | 3.260 | 3.350 | 3.260 | 3.350 | 3,600 | -0.01(-0.30%) |
Jan 02, 2008 | 3.350 | 3.360 | 3.200 | 3.360 | 8,100 | +0.01(+0.30%) |
Jan 01, 2008 | 3.360 | 3.450 | 3.150 | 3.350 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.360 | 3.450 | 3.150 | 3.350 | 16,300 | +0.08(+2.45%) |
Dec 28, 2007 | 3.340 | 3.400 | 3.270 | 3.270 | 1,900 | +0.02(+0.62%) |
Dec 27, 2007 | 3.170 | 3.250 | 3.050 | 3.250 | 2,100 | -0.05(-1.52%) |
Dec 26, 2007 | 3.100 | 3.350 | 3.100 | 3.300 | 18,600 | +0.15(+4.76%) |
Dec 24, 2007 | 2.960 | 3.350 | 2.710 | 3.150 | 3,300 | -0.10(-3.08%) |
Dec 21, 2007 | 3.100 | 3.250 | 3.100 | 3.250 | 1,600 | +0.05(+1.56%) |
Dec 20, 2007 | 3.040 | 3.350 | 3.040 | 3.200 | 5,000 | -0.09(-2.74%) |
Dec 19, 2007 | 3.200 | 3.400 | 3.000 | 3.290 | 7,800 | +0.09(+2.81%) |
Dec 18, 2007 | 3.200 | 3.200 | 3.090 | 3.200 | 1,400 | +0.10(+3.23%) |
Dec 17, 2007 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | -0.10(-3.13%) |
Dec 14, 2007 | 3.300 | 3.310 | 3.200 | 3.200 | 1,500 | -0.10(-3.03%) |
Dec 13, 2007 | 3.080 | 3.300 | 3.080 | 3.300 | 250 | +0.10(+3.12%) |
Dec 12, 2007 | 3.250 | 3.300 | 3.200 | 3.200 | 6,400 | +0.00(+0.00%) |
Dec 11, 2007 | 3.300 | 3.300 | 3.200 | 3.200 | 800 | -0.05(-1.54%) |
Dec 10, 2007 | 3.290 | 3.300 | 3.180 | 3.250 | 34,100 | +0.05(+1.56%) |
Dec 07, 2007 | 3.250 | 3.300 | 3.200 | 3.200 | 2,200 | +0.05(+1.59%) |
Dec 06, 2007 | 3.150 | 3.190 | 3.150 | 3.150 | 17,100 | -0.19(-5.69%) |
Dec 05, 2007 | 3.250 | 3.340 | 3.150 | 3.340 | 4,100 | +0.09(+2.77%) |
Dec 04, 2007 | 3.350 | 3.350 | 3.250 | 3.250 | 7,100 | +0.00(+0.00%) |