Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 2.810 | 2.860 | 2.710 | 2.720 | 73,529 | -0.10(-3.55%) |
Feb 28, 2008 | 2.920 | 2.920 | 2.810 | 2.820 | 76,780 | -0.08(-2.76%) |
Feb 27, 2008 | 2.810 | 2.940 | 2.810 | 2.900 | 49,577 | +0.02(+0.69%) |
Feb 26, 2008 | 2.850 | 2.950 | 2.800 | 2.880 | 119,632 | +0.05(+1.77%) |
Feb 25, 2008 | 2.740 | 2.900 | 2.720 | 2.830 | 120,667 | +0.09(+3.28%) |
Feb 22, 2008 | 2.880 | 2.880 | 2.720 | 2.740 | 93,962 | -0.14(-4.86%) |
Feb 21, 2008 | 2.900 | 2.950 | 2.820 | 2.880 | 88,761 | -0.02(-0.69%) |
Feb 20, 2008 | 2.840 | 2.900 | 2.800 | 2.900 | 63,495 | +0.03(+1.05%) |
Feb 19, 2008 | 2.890 | 2.930 | 2.830 | 2.870 | 92,114 | +0.03(+1.06%) |
Feb 18, 2008 | 2.870 | 2.940 | 2.830 | 2.840 | 86,245 | +0.00(+0.00%) |
Feb 15, 2008 | 2.870 | 2.940 | 2.830 | 2.840 | 86,245 | -0.04(-1.39%) |
Feb 14, 2008 | 2.920 | 3.030 | 2.840 | 2.880 | 104,894 | -0.06(-2.04%) |
Feb 13, 2008 | 2.860 | 2.970 | 2.860 | 2.940 | 125,325 | +0.09(+3.16%) |
Feb 12, 2008 | 2.900 | 2.970 | 2.810 | 2.850 | 137,806 | -0.07(-2.40%) |
Feb 11, 2008 | 2.890 | 3.030 | 2.890 | 2.920 | 68,507 | +0.05(+1.74%) |
Feb 08, 2008 | 2.980 | 3.030 | 2.860 | 2.870 | 118,632 | -0.13(-4.33%) |
Feb 07, 2008 | 2.990 | 3.070 | 2.860 | 3.000 | 115,716 | +0.01(+0.33%) |
Feb 06, 2008 | 3.180 | 3.180 | 2.990 | 2.990 | 70,842 | -0.20(-6.27%) |
Feb 05, 2008 | 3.290 | 3.370 | 3.140 | 3.190 | 52,651 | -0.17(-5.06%) |
Feb 04, 2008 | 3.320 | 3.420 | 3.320 | 3.360 | 146,661 | +0.01(+0.30%) |
Feb 01, 2008 | 3.400 | 3.400 | 3.200 | 3.350 | 105,924 | -0.02(-0.59%) |
Jan 31, 2008 | 3.100 | 3.370 | 3.050 | 3.370 | 213,902 | +0.20(+6.31%) |
Jan 30, 2008 | 2.990 | 3.190 | 2.990 | 3.170 | 162,091 | +0.19(+6.38%) |
Jan 29, 2008 | 3.000 | 3.150 | 2.870 | 2.980 | 377,647 | -0.03(-1.00%) |
Jan 28, 2008 | 2.860 | 3.010 | 2.830 | 3.010 | 137,150 | +0.13(+4.51%) |
Jan 25, 2008 | 2.780 | 2.950 | 2.750 | 2.880 | 185,488 | +0.09(+3.23%) |
Jan 24, 2008 | 2.750 | 2.890 | 2.680 | 2.790 | 209,335 | +0.01(+0.36%) |
Jan 23, 2008 | 2.800 | 2.870 | 2.600 | 2.780 | 278,121 | -0.08(-2.80%) |
Jan 22, 2008 | 2.820 | 2.970 | 2.680 | 2.860 | 212,678 | -0.08(-2.72%) |
Jan 21, 2008 | 2.930 | 3.020 | 2.900 | 2.940 | 97,670 | +0.00(+0.00%) |
Jan 18, 2008 | 2.930 | 3.020 | 2.900 | 2.940 | 97,670 | -0.02(-0.68%) |
Jan 17, 2008 | 3.060 | 3.060 | 2.940 | 2.960 | 101,442 | -0.04(-1.33%) |
Jan 16, 2008 | 2.990 | 3.100 | 2.910 | 3.000 | 235,519 | -0.02(-0.66%) |
Jan 15, 2008 | 3.040 | 3.040 | 2.960 | 3.020 | 132,601 | -0.02(-0.66%) |
Jan 14, 2008 | 3.040 | 3.090 | 3.000 | 3.040 | 103,160 | -0.02(-0.65%) |
Jan 11, 2008 | 3.170 | 3.210 | 3.000 | 3.060 | 186,351 | -0.10(-3.16%) |
Jan 10, 2008 | 2.990 | 3.220 | 2.930 | 3.160 | 243,158 | +0.11(+3.61%) |
Jan 09, 2008 | 2.890 | 3.060 | 2.810 | 3.050 | 239,041 | +0.13(+4.45%) |
Jan 08, 2008 | 2.820 | 2.950 | 2.800 | 2.920 | 134,006 | +0.08(+2.82%) |
Jan 07, 2008 | 2.920 | 2.980 | 2.810 | 2.840 | 191,278 | -0.04(-1.39%) |
Jan 04, 2008 | 2.950 | 2.960 | 2.800 | 2.880 | 235,265 | -0.13(-4.32%) |
Jan 03, 2008 | 3.000 | 3.070 | 2.990 | 3.010 | 81,964 | +0.00(+0.00%) |
Jan 02, 2008 | 3.180 | 3.200 | 3.010 | 3.010 | 160,888 | -0.15(-4.75%) |
Jan 01, 2008 | 3.000 | 3.240 | 2.970 | 3.160 | 533,664 | +0.00(+0.00%) |
Dec 31, 2007 | 3.000 | 3.240 | 2.970 | 3.160 | 533,664 | +0.13(+4.29%) |
Dec 28, 2007 | 3.000 | 3.040 | 2.990 | 3.030 | 209,566 | +0.03(+1.00%) |
Dec 27, 2007 | 3.010 | 3.075 | 3.000 | 3.000 | 214,218 | -0.07(-2.28%) |
Dec 26, 2007 | 3.090 | 3.130 | 3.050 | 3.070 | 216,377 | +0.03(+0.99%) |
Dec 24, 2007 | 3.120 | 3.190 | 3.030 | 3.040 | 188,453 | -0.15(-4.70%) |
Dec 21, 2007 | 3.100 | 3.200 | 3.090 | 3.190 | 608,396 | +0.07(+2.24%) |
Dec 20, 2007 | 2.990 | 3.120 | 2.970 | 3.120 | 989,876 | +0.12(+4.00%) |
Dec 19, 2007 | 3.080 | 3.110 | 2.980 | 3.000 | 285,060 | -0.12(-3.85%) |
Dec 18, 2007 | 3.150 | 3.170 | 2.970 | 3.120 | 436,599 | -0.01(-0.32%) |
Dec 17, 2007 | 3.310 | 3.310 | 3.090 | 3.130 | 216,591 | -0.17(-5.15%) |
Dec 14, 2007 | 3.380 | 3.450 | 3.290 | 3.300 | 156,236 | -0.16(-4.62%) |
Dec 13, 2007 | 3.410 | 3.460 | 3.400 | 3.460 | 147,156 | +0.00(+0.00%) |
Dec 12, 2007 | 3.600 | 3.600 | 3.450 | 3.460 | 188,918 | -0.04(-1.14%) |
Dec 11, 2007 | 3.540 | 3.590 | 3.490 | 3.500 | 107,949 | +0.00(+0.00%) |
Dec 10, 2007 | 3.680 | 3.680 | 3.500 | 3.500 | 140,251 | -0.14(-3.85%) |
Dec 07, 2007 | 3.770 | 3.770 | 3.580 | 3.640 | 122,482 | -0.10(-2.67%) |
Dec 06, 2007 | 3.620 | 3.740 | 3.620 | 3.740 | 789,575 | +0.12(+3.31%) |
Dec 05, 2007 | 3.640 | 3.720 | 3.620 | 3.620 | 189,736 | -0.01(-0.28%) |
Dec 04, 2007 | 3.520 | 3.750 | 3.510 | 3.630 | 158,873 | +0.08(+2.25%) |