Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.246 | 4.325 | 4.213 | 4.220 | 1,631,728 | -0.08(-1.88%) |
Feb 28, 2008 | 4.298 | 4.353 | 4.240 | 4.301 | 1,713,553 | -0.04(-0.96%) |
Feb 27, 2008 | 4.187 | 4.353 | 4.187 | 4.342 | 2,361,683 | +0.10(+2.47%) |
Feb 26, 2008 | 4.253 | 4.360 | 4.235 | 4.237 | 2,109,776 | -0.03(-0.82%) |
Feb 25, 2008 | 4.109 | 4.290 | 4.091 | 4.272 | 1,740,529 | +0.16(+3.82%) |
Feb 22, 2008 | 4.133 | 4.159 | 4.052 | 4.115 | 1,627,656 | -0.00(-0.05%) |
Feb 21, 2008 | 4.176 | 4.259 | 4.106 | 4.117 | 2,301,726 | -0.04(-0.89%) |
Feb 20, 2008 | 4.047 | 4.196 | 4.039 | 4.154 | 2,302,991 | +0.07(+1.76%) |
Feb 19, 2008 | 4.242 | 4.303 | 4.050 | 4.082 | 3,240,296 | -0.16(-3.76%) |
Feb 18, 2008 | 3.844 | 4.379 | 3.751 | 4.242 | 13,495,853 | +0.00(+0.00%) |
Feb 15, 2008 | 3.844 | 4.379 | 3.751 | 4.242 | 13,495,853 | +0.88(+26.25%) |
Feb 14, 2008 | 3.526 | 3.526 | 3.342 | 3.360 | 1,242,386 | -0.12(-3.57%) |
Feb 13, 2008 | 3.373 | 3.493 | 3.296 | 3.484 | 1,416,022 | +0.15(+4.52%) |
Feb 12, 2008 | 3.255 | 3.368 | 3.233 | 3.334 | 1,425,403 | +0.10(+3.18%) |
Feb 11, 2008 | 3.288 | 3.325 | 3.203 | 3.231 | 1,524,654 | -0.05(-1.46%) |
Feb 08, 2008 | 3.344 | 3.347 | 3.246 | 3.279 | 1,535,038 | -0.08(-2.40%) |
Feb 07, 2008 | 3.397 | 3.445 | 3.320 | 3.360 | 800,232 | -0.05(-1.47%) |
Feb 06, 2008 | 3.454 | 3.515 | 3.406 | 3.410 | 714,683 | -0.01(-0.32%) |
Feb 05, 2008 | 3.456 | 3.499 | 3.419 | 3.421 | 1,076,197 | -0.11(-3.21%) |
Feb 04, 2008 | 3.530 | 3.582 | 3.480 | 3.534 | 1,351,970 | +0.00(+0.06%) |
Feb 01, 2008 | 3.360 | 3.550 | 3.329 | 3.532 | 1,574,707 | +0.19(+5.75%) |
Jan 31, 2008 | 3.325 | 3.423 | 3.299 | 3.340 | 2,330,017 | -0.05(-1.35%) |
Jan 30, 2008 | 3.451 | 3.465 | 3.342 | 3.386 | 2,783,769 | -0.09(-2.58%) |
Jan 29, 2008 | 3.508 | 3.528 | 3.454 | 3.475 | 2,025,248 | -0.02(-0.50%) |
Jan 28, 2008 | 3.497 | 3.526 | 3.469 | 3.493 | 2,586,344 | -0.04(-1.11%) |
Jan 25, 2008 | 3.534 | 3.537 | 3.469 | 3.532 | 4,116,042 | +0.05(+1.57%) |
Jan 24, 2008 | 3.563 | 3.563 | 3.403 | 3.478 | 2,214,184 | -0.09(-2.57%) |
Jan 23, 2008 | 3.596 | 3.692 | 3.388 | 3.569 | 2,265,406 | -0.09(-2.50%) |
Jan 22, 2008 | 3.526 | 3.807 | 3.471 | 3.661 | 1,266,132 | +0.06(+1.57%) |
Jan 21, 2008 | 3.779 | 3.814 | 3.591 | 3.604 | 1,241,149 | +0.00(+0.00%) |
Jan 18, 2008 | 3.779 | 3.814 | 3.591 | 3.604 | 1,241,149 | -0.15(-4.01%) |
Jan 17, 2008 | 3.866 | 3.901 | 3.729 | 3.755 | 645,802 | -0.09(-2.33%) |
Jan 16, 2008 | 3.827 | 3.930 | 3.761 | 3.844 | 1,080,379 | +0.00(+0.00%) |
Jan 15, 2008 | 3.844 | 3.908 | 3.803 | 3.844 | 631,346 | -0.06(-1.56%) |
Jan 14, 2008 | 3.877 | 3.947 | 3.827 | 3.905 | 828,220 | +0.08(+2.00%) |
Jan 11, 2008 | 3.984 | 3.984 | 3.820 | 3.829 | 790,608 | -0.20(-4.88%) |
Jan 10, 2008 | 3.936 | 4.052 | 3.888 | 4.026 | 966,430 | +0.03(+0.88%) |
Jan 09, 2008 | 3.901 | 4.034 | 3.901 | 3.991 | 1,117,996 | +0.09(+2.41%) |
Jan 08, 2008 | 4.113 | 4.176 | 3.895 | 3.897 | 919,372 | -0.19(-4.60%) |
Jan 07, 2008 | 4.150 | 4.178 | 4.026 | 4.085 | 928,918 | -0.04(-0.95%) |
Jan 04, 2008 | 4.266 | 4.272 | 4.067 | 4.124 | 1,114,625 | -0.16(-3.67%) |
Jan 03, 2008 | 4.364 | 4.397 | 4.281 | 4.281 | 1,224,310 | -0.06(-1.31%) |
Jan 02, 2008 | 4.384 | 4.453 | 4.318 | 4.338 | 1,881,922 | -0.06(-1.39%) |
Jan 01, 2008 | 4.399 | 4.436 | 4.362 | 4.399 | 1,069,702 | +0.00(+0.00%) |
Dec 31, 2007 | 4.399 | 4.436 | 4.362 | 4.399 | 1,069,702 | +0.02(+0.35%) |
Dec 28, 2007 | 4.384 | 4.443 | 4.373 | 4.384 | 870,413 | +0.02(+0.40%) |
Dec 27, 2007 | 4.611 | 4.611 | 4.364 | 4.366 | 1,011,032 | -0.24(-5.30%) |
Dec 26, 2007 | 4.571 | 4.637 | 4.519 | 4.611 | 671,528 | +0.04(+0.81%) |
Dec 24, 2007 | 4.595 | 4.595 | 4.541 | 4.574 | 383,350 | -0.01(-0.19%) |
Dec 21, 2007 | 4.589 | 4.606 | 4.539 | 4.582 | 2,266,281 | +0.07(+1.50%) |
Dec 20, 2007 | 4.488 | 4.521 | 4.436 | 4.515 | 1,216,106 | +0.08(+1.82%) |
Dec 19, 2007 | 4.397 | 4.471 | 4.360 | 4.434 | 1,191,787 | +0.02(+0.45%) |
Dec 18, 2007 | 4.301 | 4.416 | 4.268 | 4.414 | 1,624,862 | +0.17(+4.12%) |
Dec 17, 2007 | 4.259 | 4.366 | 4.237 | 4.240 | 737,797 | -0.03(-0.77%) |
Dec 14, 2007 | 4.320 | 4.399 | 4.272 | 4.272 | 978,376 | -0.10(-2.25%) |
Dec 13, 2007 | 4.399 | 4.429 | 4.338 | 4.370 | 1,858,258 | -0.07(-1.52%) |
Dec 12, 2007 | 4.480 | 4.584 | 4.366 | 4.438 | 692,095 | +0.05(+1.04%) |
Dec 11, 2007 | 4.519 | 4.595 | 4.392 | 4.392 | 1,095,716 | -0.08(-1.81%) |
Dec 10, 2007 | 4.512 | 4.571 | 4.436 | 4.473 | 608,346 | -0.04(-0.87%) |
Dec 07, 2007 | 4.578 | 4.578 | 4.467 | 4.512 | 604,709 | -0.07(-1.48%) |
Dec 06, 2007 | 4.453 | 4.580 | 4.397 | 4.580 | 758,158 | +0.13(+2.84%) |
Dec 05, 2007 | 4.401 | 4.484 | 4.325 | 4.453 | 772,542 | +0.12(+2.77%) |
Dec 04, 2007 | 4.312 | 4.392 | 4.303 | 4.333 | 830,080 | -0.01(-0.20%) |