Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 2.078 | 2.146 | 2.035 | 2.035 | 58,998 | -0.07(-3.51%) |
Feb 28, 2008 | 2.158 | 2.177 | 2.054 | 2.109 | 170,629 | -0.06(-2.84%) |
Feb 27, 2008 | 2.158 | 2.189 | 2.142 | 2.171 | 73,573 | -0.01(-0.28%) |
Feb 26, 2008 | 2.180 | 2.189 | 2.152 | 2.177 | 70,828 | +0.00(+0.00%) |
Feb 25, 2008 | 2.195 | 2.220 | 2.128 | 2.177 | 78,555 | +0.04(+2.02%) |
Feb 22, 2008 | 2.177 | 2.177 | 2.084 | 2.134 | 104,291 | -0.03(-1.42%) |
Feb 21, 2008 | 2.208 | 2.319 | 2.140 | 2.165 | 62,778 | +0.00(+0.00%) |
Feb 20, 2008 | 2.171 | 2.214 | 2.115 | 2.165 | 168,253 | -0.02(-0.85%) |
Feb 19, 2008 | 2.350 | 2.430 | 2.165 | 2.183 | 74,681 | -0.13(-5.60%) |
Feb 18, 2008 | 2.442 | 2.442 | 2.288 | 2.313 | 62,960 | +0.00(+0.00%) |
Feb 15, 2008 | 2.442 | 2.442 | 2.288 | 2.313 | 62,960 | -0.16(-6.48%) |
Feb 14, 2008 | 2.319 | 2.479 | 2.288 | 2.473 | 66,287 | +0.07(+2.82%) |
Feb 13, 2008 | 2.461 | 2.461 | 2.368 | 2.405 | 32,159 | -0.02(-1.02%) |
Feb 12, 2008 | 2.430 | 2.436 | 2.313 | 2.430 | 88,964 | +0.02(+0.77%) |
Feb 11, 2008 | 2.430 | 2.448 | 2.325 | 2.411 | 36,346 | +0.03(+1.30%) |
Feb 08, 2008 | 2.479 | 2.516 | 2.331 | 2.380 | 69,537 | -0.11(-4.46%) |
Feb 07, 2008 | 2.467 | 2.602 | 2.467 | 2.491 | 77,006 | +0.02(+0.75%) |
Feb 06, 2008 | 2.491 | 2.763 | 2.467 | 2.473 | 100,736 | +0.01(+0.25%) |
Feb 05, 2008 | 2.467 | 2.510 | 2.448 | 2.467 | 143,102 | -0.03(-1.23%) |
Feb 04, 2008 | 2.498 | 2.602 | 2.498 | 2.498 | 111,390 | +0.04(+1.76%) |
Feb 01, 2008 | 2.380 | 2.461 | 2.313 | 2.454 | 103,558 | +0.13(+5.57%) |
Jan 31, 2008 | 2.313 | 2.424 | 2.195 | 2.325 | 441,549 | -0.01(-0.26%) |
Jan 30, 2008 | 2.380 | 2.430 | 2.325 | 2.331 | 104,380 | -0.04(-1.82%) |
Jan 29, 2008 | 2.362 | 2.430 | 2.319 | 2.374 | 110,182 | +0.07(+2.94%) |
Jan 28, 2008 | 2.380 | 2.485 | 2.288 | 2.306 | 131,367 | -0.07(-3.11%) |
Jan 25, 2008 | 2.442 | 2.504 | 2.356 | 2.380 | 115,563 | -0.02(-1.03%) |
Jan 24, 2008 | 2.417 | 2.491 | 2.374 | 2.405 | 83,520 | +0.00(+0.00%) |
Jan 23, 2008 | 2.362 | 2.461 | 2.294 | 2.405 | 191,685 | -0.02(-0.76%) |
Jan 22, 2008 | 2.337 | 2.504 | 2.319 | 2.424 | 57,584 | -0.01(-0.25%) |
Jan 21, 2008 | 2.417 | 2.553 | 2.350 | 2.430 | 94,107 | +0.00(+0.00%) |
Jan 18, 2008 | 2.417 | 2.553 | 2.350 | 2.430 | 94,107 | -0.02(-1.01%) |
Jan 17, 2008 | 2.559 | 2.707 | 2.436 | 2.454 | 62,691 | -0.09(-3.63%) |
Jan 16, 2008 | 2.498 | 2.676 | 2.498 | 2.547 | 131,471 | +0.05(+1.98%) |
Jan 15, 2008 | 2.510 | 2.701 | 2.399 | 2.498 | 134,046 | -0.04(-1.46%) |
Jan 14, 2008 | 2.590 | 2.806 | 2.479 | 2.535 | 151,671 | -0.06(-2.14%) |
Jan 11, 2008 | 2.670 | 2.911 | 2.313 | 2.590 | 226,201 | -0.10(-3.67%) |
Jan 10, 2008 | 2.837 | 3.065 | 2.658 | 2.689 | 211,668 | -0.17(-5.83%) |
Jan 09, 2008 | 3.083 | 3.244 | 2.837 | 2.855 | 120,781 | -0.24(-7.77%) |
Jan 08, 2008 | 3.552 | 3.651 | 3.096 | 3.096 | 97,874 | -0.44(-12.54%) |
Jan 07, 2008 | 3.614 | 3.675 | 3.509 | 3.540 | 48,874 | -0.01(-0.35%) |
Jan 04, 2008 | 3.768 | 3.801 | 3.552 | 3.552 | 86,233 | -0.31(-8.13%) |
Jan 03, 2008 | 4.175 | 4.193 | 3.867 | 3.867 | 48,965 | -0.30(-7.25%) |
Jan 02, 2008 | 4.064 | 4.403 | 3.947 | 4.169 | 77,627 | +0.10(+2.58%) |
Jan 01, 2008 | 4.181 | 4.372 | 3.941 | 4.064 | 83,115 | +0.00(+0.00%) |
Dec 31, 2007 | 4.181 | 4.372 | 3.941 | 4.064 | 83,115 | -0.16(-3.80%) |
Dec 28, 2007 | 4.224 | 4.348 | 4.224 | 4.224 | 74,387 | +0.00(+0.00%) |
Dec 27, 2007 | 4.280 | 4.317 | 4.163 | 4.224 | 40,121 | -0.09(-2.14%) |
Dec 26, 2007 | 4.292 | 4.409 | 4.292 | 4.317 | 73,017 | -0.05(-1.13%) |
Dec 24, 2007 | 4.341 | 4.397 | 4.249 | 4.366 | 47,326 | +0.05(+1.14%) |
Dec 21, 2007 | 4.409 | 4.465 | 4.261 | 4.317 | 118,670 | -0.01(-0.14%) |
Dec 20, 2007 | 4.415 | 4.477 | 4.298 | 4.323 | 49,958 | -0.04(-0.85%) |
Dec 19, 2007 | 4.317 | 4.434 | 4.230 | 4.360 | 43,059 | +0.04(+1.00%) |
Dec 18, 2007 | 4.206 | 4.354 | 4.033 | 4.317 | 162,636 | +0.17(+4.17%) |
Dec 17, 2007 | 4.095 | 4.230 | 4.008 | 4.144 | 44,133 | +0.01(+0.30%) |
Dec 14, 2007 | 4.249 | 4.280 | 4.107 | 4.132 | 53,102 | -0.19(-4.42%) |
Dec 13, 2007 | 4.255 | 4.323 | 4.089 | 4.323 | 40,846 | +0.04(+1.01%) |
Dec 12, 2007 | 4.261 | 4.409 | 4.144 | 4.280 | 65,746 | +0.14(+3.27%) |
Dec 11, 2007 | 4.311 | 4.434 | 4.082 | 4.144 | 83,389 | -0.14(-3.17%) |
Dec 10, 2007 | 4.218 | 4.434 | 4.218 | 4.280 | 62,373 | +0.10(+2.36%) |
Dec 07, 2007 | 4.403 | 4.403 | 4.175 | 4.181 | 51,107 | -0.21(-4.78%) |
Dec 06, 2007 | 4.175 | 4.415 | 4.175 | 4.391 | 72,958 | +0.22(+5.17%) |
Dec 05, 2007 | 4.440 | 4.440 | 4.101 | 4.175 | 83,882 | -0.19(-4.38%) |
Dec 04, 2007 | 4.631 | 4.761 | 4.366 | 4.366 | 99,760 | -0.44(-9.11%) |