Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.944 | 3.917 | 3.660 | 3.740 | 82,300 | -0.20(-5.17%) |
Feb 28, 2008 | 3.944 | 3.990 | 3.870 | 3.944 | 42,400 | +0.17(+4.55%) |
Feb 27, 2008 | 3.772 | 3.968 | 3.670 | 3.772 | 13,670 | +0.12(+3.34%) |
Feb 26, 2008 | 3.650 | 3.873 | 3.650 | 3.650 | 56,500 | -0.22(-5.58%) |
Feb 25, 2008 | 3.866 | 3.931 | 3.740 | 3.866 | 22,200 | +0.09(+2.41%) |
Feb 22, 2008 | 3.872 | 3.958 | 3.770 | 3.775 | 51,300 | -0.10(-2.49%) |
Feb 21, 2008 | 3.757 | 3.872 | 3.754 | 3.872 | 23,900 | +0.11(+3.03%) |
Feb 20, 2008 | 3.818 | 3.835 | 3.722 | 3.757 | 22,800 | -0.06(-1.59%) |
Feb 19, 2008 | 3.788 | 3.900 | 3.747 | 3.818 | 17,300 | +0.03(+0.81%) |
Feb 18, 2008 | 3.788 | 3.878 | 3.780 | 3.788 | 20,700 | +0.00(+0.00%) |
Feb 15, 2008 | 3.788 | 3.878 | 3.780 | 3.788 | 20,700 | -0.13(-3.38%) |
Feb 14, 2008 | 3.920 | 3.950 | 3.869 | 3.920 | 21,800 | +0.02(+0.51%) |
Feb 13, 2008 | 3.900 | 3.925 | 3.857 | 3.900 | 39,700 | +0.00(+0.02%) |
Feb 12, 2008 | 3.899 | 3.911 | 3.703 | 3.899 | 67,500 | +0.15(+4.10%) |
Feb 11, 2008 | 3.746 | 3.783 | 3.589 | 3.746 | 16,600 | -0.11(-2.96%) |
Feb 08, 2008 | 3.860 | 3.941 | 3.751 | 3.860 | 82,500 | -0.08(-1.94%) |
Feb 07, 2008 | 3.991 | 3.997 | 3.840 | 3.936 | 112,200 | -0.05(-1.37%) |
Feb 06, 2008 | 3.991 | 4.170 | 3.786 | 3.991 | 79,300 | +0.17(+4.57%) |
Feb 05, 2008 | 3.836 | 3.924 | 3.700 | 3.817 | 121,040 | -0.02(-0.51%) |
Feb 04, 2008 | 3.685 | 3.862 | 3.609 | 3.836 | 100,696 | +0.15(+4.10%) |
Feb 01, 2008 | 3.436 | 3.757 | 3.405 | 3.685 | 143,080 | +0.25(+7.24%) |
Jan 31, 2008 | 3.436 | 3.505 | 3.273 | 3.436 | 36,686 | +0.09(+2.68%) |
Jan 30, 2008 | 3.346 | 3.385 | 3.189 | 3.346 | 79,400 | +0.00(+0.09%) |
Jan 29, 2008 | 3.344 | 3.350 | 3.235 | 3.344 | 36,300 | +0.01(+0.25%) |
Jan 28, 2008 | 3.232 | 3.335 | 3.177 | 3.335 | 27,750 | +0.10(+3.21%) |
Jan 25, 2008 | 3.088 | 3.368 | 3.116 | 3.232 | 22,200 | +0.14(+4.63%) |
Jan 24, 2008 | 3.088 | 3.133 | 3.038 | 3.088 | 150,450 | +0.01(+0.31%) |
Jan 23, 2008 | 3.079 | 3.079 | 3.004 | 3.079 | 87,875 | -0.02(-0.62%) |
Jan 22, 2008 | 3.247 | 3.256 | 2.983 | 3.098 | 58,300 | -0.15(-4.58%) |
Jan 21, 2008 | 3.247 | 3.323 | 3.151 | 3.247 | 52,400 | +0.00(+0.00%) |
Jan 18, 2008 | 3.247 | 3.323 | 3.151 | 3.247 | 52,400 | -0.00(-0.03%) |
Jan 17, 2008 | 3.248 | 3.410 | 3.210 | 3.248 | 137,000 | -0.18(-5.22%) |
Jan 16, 2008 | 3.427 | 3.497 | 3.267 | 3.427 | 22,200 | -0.07(-2.09%) |
Jan 15, 2008 | 3.365 | 3.500 | 3.352 | 3.500 | 41,950 | +0.14(+4.02%) |
Jan 14, 2008 | 3.374 | 3.424 | 3.130 | 3.365 | 81,200 | -0.01(-0.28%) |
Jan 11, 2008 | 3.374 | 3.400 | 3.006 | 3.374 | 30,000 | +0.07(+2.24%) |
Jan 10, 2008 | 3.300 | 3.389 | 2.994 | 3.300 | 37,800 | -0.07(-2.08%) |
Jan 09, 2008 | 3.135 | 3.370 | 3.001 | 3.370 | 72,958 | +0.24(+7.51%) |
Jan 08, 2008 | 3.135 | 3.458 | 3.135 | 3.135 | 14,410 | -0.17(-5.02%) |
Jan 07, 2008 | 3.250 | 3.401 | 3.298 | 3.300 | 25,200 | +0.05(+1.54%) |
Jan 04, 2008 | 3.250 | 3.475 | 3.068 | 3.250 | 50,200 | -0.00(-0.12%) |
Jan 03, 2008 | 3.254 | 3.343 | 3.070 | 3.254 | 59,700 | +0.17(+5.58%) |
Jan 02, 2008 | 3.159 | 3.187 | 3.082 | 3.082 | 62,250 | -0.08(-2.43%) |
Jan 01, 2008 | 3.159 | 3.332 | 2.950 | 3.159 | 85,635 | +0.00(+0.00%) |
Dec 31, 2007 | 3.159 | 3.332 | 2.950 | 3.159 | 85,635 | +0.21(+7.08%) |
Dec 28, 2007 | 2.950 | 3.179 | 2.950 | 2.950 | 168,100 | -0.15(-4.84%) |
Dec 27, 2007 | 3.241 | 3.270 | 3.025 | 3.100 | 249,800 | -0.14(-4.35%) |
Dec 26, 2007 | 3.241 | 3.241 | 3.241 | 3.241 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 3.241 | 3.241 | 3.174 | 3.241 | 8,100 | -0.01(-0.37%) |
Dec 21, 2007 | 3.253 | 3.253 | 3.048 | 3.253 | 48,400 | +0.14(+4.60%) |
Dec 20, 2007 | 3.110 | 3.110 | 2.920 | 3.110 | 51,800 | +0.10(+3.42%) |
Dec 19, 2007 | 3.014 | 3.100 | 2.975 | 3.007 | 47,700 | -0.01(-0.23%) |
Dec 18, 2007 | 3.014 | 3.043 | 2.961 | 3.014 | 22,500 | -0.01(-0.36%) |
Dec 17, 2007 | 3.142 | 3.028 | 2.970 | 3.025 | 38,000 | -0.12(-3.71%) |
Dec 14, 2007 | 3.142 | 3.163 | 2.983 | 3.142 | 32,425 | +0.06(+2.06%) |
Dec 13, 2007 | 3.218 | 3.202 | 2.928 | 3.078 | 11,200 | -0.14(-4.35%) |
Dec 12, 2007 | 3.218 | 5.250 | 2.996 | 3.218 | 15,100 | +0.29(+10.09%) |
Dec 11, 2007 | 2.923 | 3.110 | 2.923 | 2.923 | 46,000 | -0.20(-6.32%) |
Dec 10, 2007 | 3.120 | 3.156 | 2.914 | 3.120 | 164,900 | -0.01(-0.46%) |
Dec 07, 2007 | 3.030 | 3.135 | 3.027 | 3.135 | 37,825 | +0.10(+3.45%) |
Dec 06, 2007 | 3.064 | 16.56 | 2.967 | 3.030 | 52,050 | -0.03(-1.11%) |
Dec 05, 2007 | 3.064 | 3.211 | 2.984 | 3.064 | 26,410 | -0.10(-3.02%) |
Dec 04, 2007 | 3.160 | 3.217 | 3.100 | 3.160 | 26,200 | -0.04(-1.10%) |