Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 2.774 | 2.781 | 2.656 | 2.656 | 764,895 | -0.14(-5.14%) |
Feb 28, 2008 | 2.844 | 2.920 | 2.753 | 2.800 | 357,802 | -0.07(-2.36%) |
Feb 27, 2008 | 2.855 | 2.867 | 2.770 | 2.867 | 194,355 | -0.01(-0.37%) |
Feb 26, 2008 | 2.819 | 2.937 | 2.819 | 2.878 | 263,932 | +0.05(+1.72%) |
Feb 25, 2008 | 2.755 | 2.829 | 2.698 | 2.829 | 230,797 | +0.06(+2.29%) |
Feb 22, 2008 | 2.749 | 2.796 | 2.648 | 2.766 | 301,632 | +0.01(+0.54%) |
Feb 21, 2008 | 2.851 | 2.912 | 2.749 | 2.751 | 165,911 | -0.08(-2.84%) |
Feb 20, 2008 | 2.749 | 3.028 | 2.749 | 2.831 | 143,699 | +0.07(+2.61%) |
Feb 19, 2008 | 2.876 | 2.899 | 2.753 | 2.760 | 251,930 | -0.09(-3.12%) |
Feb 18, 2008 | 2.800 | 2.865 | 2.800 | 2.848 | 133,891 | +0.00(+0.00%) |
Feb 15, 2008 | 2.800 | 2.865 | 2.800 | 2.848 | 133,891 | +0.04(+1.43%) |
Feb 14, 2008 | 3.034 | 3.034 | 2.808 | 2.808 | 713,865 | -0.23(-7.52%) |
Feb 13, 2008 | 2.948 | 3.168 | 2.910 | 3.037 | 237,105 | +0.12(+3.98%) |
Feb 12, 2008 | 3.022 | 3.051 | 2.908 | 2.920 | 645,678 | -0.08(-2.68%) |
Feb 11, 2008 | 2.920 | 3.117 | 2.855 | 3.001 | 429,768 | +0.09(+3.20%) |
Feb 08, 2008 | 2.950 | 2.999 | 2.889 | 2.908 | 590,822 | -0.05(-1.79%) |
Feb 07, 2008 | 2.874 | 2.980 | 2.798 | 2.960 | 180,570 | +0.09(+3.02%) |
Feb 06, 2008 | 3.079 | 3.117 | 2.872 | 2.874 | 141,693 | -0.18(-5.95%) |
Feb 05, 2008 | 3.041 | 3.130 | 3.020 | 3.056 | 270,227 | -0.06(-1.97%) |
Feb 04, 2008 | 3.085 | 3.130 | 2.834 | 3.117 | 222,152 | -0.01(-0.27%) |
Feb 01, 2008 | 3.151 | 3.153 | 3.001 | 3.125 | 461,532 | -0.03(-0.94%) |
Jan 31, 2008 | 2.905 | 3.170 | 2.905 | 3.155 | 189,830 | +0.21(+7.26%) |
Jan 30, 2008 | 2.971 | 3.064 | 2.901 | 2.941 | 185,389 | -0.05(-1.56%) |
Jan 29, 2008 | 3.003 | 3.054 | 2.857 | 2.988 | 164,875 | +0.00(+0.14%) |
Jan 28, 2008 | 2.891 | 2.996 | 2.878 | 2.984 | 208,769 | +0.08(+2.69%) |
Jan 25, 2008 | 3.018 | 3.079 | 2.855 | 2.905 | 234,693 | -0.08(-2.62%) |
Jan 24, 2008 | 2.971 | 3.013 | 2.804 | 2.984 | 178,806 | +0.01(+0.28%) |
Jan 23, 2008 | 2.722 | 2.975 | 2.656 | 2.975 | 498,631 | +0.18(+6.51%) |
Jan 22, 2008 | 2.658 | 2.810 | 2.552 | 2.793 | 309,775 | +0.00(+0.08%) |
Jan 21, 2008 | 2.939 | 2.994 | 2.707 | 2.791 | 558,604 | +0.00(+0.00%) |
Jan 18, 2008 | 2.939 | 2.994 | 2.707 | 2.791 | 558,604 | -0.15(-5.04%) |
Jan 17, 2008 | 3.081 | 3.130 | 2.933 | 2.939 | 252,521 | -0.12(-4.01%) |
Jan 16, 2008 | 3.128 | 3.132 | 3.045 | 3.062 | 230,258 | -0.04(-1.30%) |
Jan 15, 2008 | 3.119 | 3.172 | 3.102 | 3.102 | 313,407 | -0.05(-1.54%) |
Jan 14, 2008 | 3.132 | 3.182 | 3.111 | 3.151 | 703,239 | +0.03(+0.81%) |
Jan 11, 2008 | 3.119 | 3.168 | 3.119 | 3.125 | 217,144 | -0.02(-0.54%) |
Jan 10, 2008 | 3.102 | 3.161 | 3.015 | 3.142 | 406,903 | +0.00(+0.13%) |
Jan 09, 2008 | 3.089 | 3.169 | 3.020 | 3.138 | 350,681 | +0.03(+1.09%) |
Jan 08, 2008 | 3.214 | 3.214 | 3.083 | 3.104 | 188,241 | -0.11(-3.36%) |
Jan 07, 2008 | 3.136 | 3.221 | 3.024 | 3.212 | 664,093 | +0.10(+3.05%) |
Jan 04, 2008 | 3.140 | 3.223 | 3.115 | 3.117 | 631,775 | -0.06(-1.80%) |
Jan 03, 2008 | 3.180 | 3.246 | 3.172 | 3.174 | 400,618 | -0.03(-0.79%) |
Jan 02, 2008 | 3.225 | 3.225 | 3.172 | 3.199 | 358,611 | -0.03(-0.98%) |
Jan 01, 2008 | 3.183 | 3.254 | 3.140 | 3.231 | 545,278 | +0.00(+0.00%) |
Dec 31, 2007 | 3.183 | 3.254 | 3.140 | 3.231 | 545,278 | +0.03(+0.92%) |
Dec 28, 2007 | 3.187 | 3.229 | 3.153 | 3.202 | 481,649 | +0.02(+0.67%) |
Dec 27, 2007 | 3.104 | 3.193 | 3.068 | 3.180 | 460,936 | +0.05(+1.48%) |
Dec 26, 2007 | 3.246 | 3.246 | 3.094 | 3.134 | 209,776 | -0.12(-3.77%) |
Dec 24, 2007 | 3.259 | 3.261 | 3.068 | 3.257 | 141,745 | -0.00(-0.06%) |
Dec 21, 2007 | 3.261 | 3.271 | 3.132 | 3.259 | 1,619,457 | +0.13(+4.26%) |
Dec 20, 2007 | 3.140 | 3.140 | 3.018 | 3.125 | 373,522 | +0.01(+0.48%) |
Dec 19, 2007 | 3.037 | 3.136 | 3.013 | 3.111 | 209,289 | +0.07(+2.22%) |
Dec 18, 2007 | 3.089 | 3.172 | 3.037 | 3.043 | 286,726 | -0.03(-0.90%) |
Dec 17, 2007 | 3.138 | 3.138 | 3.058 | 3.070 | 396,552 | -0.08(-2.62%) |
Dec 14, 2007 | 2.965 | 3.225 | 2.960 | 3.153 | 539,139 | +0.17(+5.60%) |
Dec 13, 2007 | 3.003 | 3.022 | 2.960 | 2.986 | 226,219 | -0.03(-1.12%) |
Dec 12, 2007 | 3.087 | 3.125 | 2.952 | 3.020 | 296,316 | -0.07(-2.19%) |
Dec 11, 2007 | 3.178 | 3.218 | 3.068 | 3.087 | 563,498 | -0.10(-3.12%) |
Dec 10, 2007 | 3.134 | 3.214 | 3.070 | 3.187 | 770,915 | +0.09(+3.01%) |
Dec 07, 2007 | 3.051 | 3.163 | 3.051 | 3.094 | 245,267 | +0.05(+1.74%) |
Dec 06, 2007 | 2.908 | 3.087 | 2.908 | 3.041 | 472,764 | +0.12(+4.13%) |
Dec 05, 2007 | 2.925 | 2.960 | 2.903 | 2.920 | 312,423 | +0.07(+2.30%) |
Dec 04, 2007 | 2.952 | 3.009 | 2.855 | 2.855 | 355,930 | -0.10(-3.43%) |