Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.380 | 3.470 | 3.180 | 3.400 | 301,178 | +0.01(+0.29%) |
Feb 28, 2008 | 3.390 | 3.460 | 3.300 | 3.390 | 243,396 | -0.04(-1.17%) |
Feb 27, 2008 | 3.430 | 3.490 | 3.370 | 3.430 | 376,716 | +0.01(+0.29%) |
Feb 26, 2008 | 3.370 | 3.480 | 3.350 | 3.420 | 293,697 | +0.02(+0.59%) |
Feb 25, 2008 | 3.330 | 3.480 | 3.310 | 3.400 | 369,996 | +0.04(+1.19%) |
Feb 22, 2008 | 3.430 | 3.430 | 3.300 | 3.360 | 237,532 | -0.04(-1.18%) |
Feb 21, 2008 | 3.300 | 3.450 | 3.300 | 3.400 | 296,678 | +0.13(+3.98%) |
Feb 20, 2008 | 3.510 | 3.550 | 3.230 | 3.270 | 335,551 | -0.30(-8.40%) |
Feb 19, 2008 | 3.600 | 3.650 | 3.510 | 3.570 | 188,229 | -0.01(-0.28%) |
Feb 18, 2008 | 3.610 | 3.700 | 3.540 | 3.580 | 217,213 | +0.00(+0.00%) |
Feb 15, 2008 | 3.610 | 3.700 | 3.540 | 3.580 | 217,213 | -0.07(-1.92%) |
Feb 14, 2008 | 3.720 | 3.720 | 3.600 | 3.650 | 284,935 | -0.04(-1.08%) |
Feb 13, 2008 | 3.750 | 3.770 | 3.620 | 3.690 | 430,868 | -0.04(-1.07%) |
Feb 12, 2008 | 3.760 | 3.890 | 3.680 | 3.730 | 1,485,438 | +0.46(+14.07%) |
Feb 11, 2008 | 3.300 | 3.390 | 3.220 | 3.270 | 268,474 | -0.04(-1.21%) |
Feb 08, 2008 | 3.210 | 3.370 | 3.195 | 3.310 | 304,597 | +0.07(+2.16%) |
Feb 07, 2008 | 3.190 | 3.410 | 3.170 | 3.240 | 754,775 | +0.04(+1.25%) |
Feb 06, 2008 | 3.110 | 3.310 | 3.110 | 3.200 | 789,199 | -0.18(-5.33%) |
Feb 05, 2008 | 3.360 | 3.410 | 3.100 | 3.380 | 2,122,503 | -0.54(-13.78%) |
Feb 04, 2008 | 3.720 | 3.920 | 3.720 | 3.920 | 531,822 | +0.17(+4.53%) |
Feb 01, 2008 | 3.730 | 3.800 | 3.690 | 3.750 | 744,266 | +0.08(+2.18%) |
Jan 31, 2008 | 3.710 | 3.800 | 3.650 | 3.670 | 575,743 | -0.06(-1.61%) |
Jan 30, 2008 | 3.840 | 3.870 | 3.660 | 3.730 | 449,020 | -0.10(-2.61%) |
Jan 29, 2008 | 3.820 | 3.920 | 3.700 | 3.830 | 566,166 | +0.05(+1.32%) |
Jan 28, 2008 | 3.580 | 3.790 | 3.580 | 3.780 | 754,941 | +0.18(+5.00%) |
Jan 25, 2008 | 3.820 | 3.820 | 3.530 | 3.600 | 296,034 | -0.10(-2.70%) |
Jan 24, 2008 | 3.580 | 3.920 | 3.580 | 3.700 | 627,864 | +0.12(+3.35%) |
Jan 23, 2008 | 3.760 | 3.780 | 3.480 | 3.580 | 604,975 | -0.14(-3.76%) |
Jan 22, 2008 | 3.610 | 3.850 | 3.350 | 3.720 | 500,653 | -0.10(-2.62%) |
Jan 21, 2008 | 3.820 | 4.080 | 3.770 | 3.820 | 483,021 | +0.00(+0.00%) |
Jan 18, 2008 | 3.820 | 4.080 | 3.770 | 3.820 | 483,021 | -0.21(-5.21%) |
Jan 17, 2008 | 3.860 | 4.040 | 3.810 | 4.030 | 732,496 | +0.19(+4.95%) |
Jan 16, 2008 | 3.560 | 3.840 | 3.550 | 3.840 | 593,185 | +0.29(+8.17%) |
Jan 15, 2008 | 3.670 | 3.790 | 3.410 | 3.550 | 1,815,823 | +0.24(+7.25%) |
Jan 14, 2008 | 3.240 | 3.350 | 3.240 | 3.310 | 120,275 | +0.08(+2.48%) |
Jan 11, 2008 | 3.250 | 3.290 | 3.130 | 3.230 | 224,471 | -0.02(-0.62%) |
Jan 10, 2008 | 3.220 | 3.260 | 3.080 | 3.250 | 154,789 | +0.04(+1.25%) |
Jan 09, 2008 | 3.250 | 3.250 | 3.070 | 3.210 | 213,114 | -0.04(-1.23%) |
Jan 08, 2008 | 3.140 | 3.300 | 3.050 | 3.250 | 226,126 | +0.15(+4.84%) |
Jan 07, 2008 | 3.230 | 3.240 | 3.070 | 3.100 | 181,995 | -0.11(-3.43%) |
Jan 04, 2008 | 3.230 | 3.260 | 3.200 | 3.210 | 130,369 | -0.02(-0.62%) |
Jan 03, 2008 | 3.340 | 3.340 | 3.120 | 3.230 | 221,092 | -0.05(-1.52%) |
Jan 02, 2008 | 3.450 | 3.500 | 3.230 | 3.280 | 446,567 | +0.02(+0.61%) |
Jan 01, 2008 | 3.250 | 3.300 | 3.100 | 3.260 | 574,625 | +0.00(+0.00%) |
Dec 31, 2007 | 3.250 | 3.300 | 3.100 | 3.260 | 574,625 | +0.00(+0.00%) |
Dec 28, 2007 | 3.280 | 3.350 | 3.220 | 3.260 | 155,012 | -0.09(-2.69%) |
Dec 27, 2007 | 3.330 | 3.390 | 3.320 | 3.350 | 132,052 | -0.03(-0.89%) |
Dec 26, 2007 | 3.400 | 3.450 | 3.330 | 3.380 | 360,260 | -0.07(-2.03%) |
Dec 24, 2007 | 3.400 | 3.450 | 3.340 | 3.450 | 108,900 | +0.05(+1.47%) |
Dec 21, 2007 | 3.280 | 3.410 | 3.230 | 3.400 | 283,880 | +0.13(+3.98%) |
Dec 20, 2007 | 3.300 | 3.370 | 3.130 | 3.270 | 318,973 | +0.00(+0.00%) |
Dec 19, 2007 | 3.250 | 3.320 | 3.200 | 3.270 | 323,050 | +0.01(+0.31%) |
Dec 18, 2007 | 3.250 | 3.320 | 3.100 | 3.260 | 305,856 | +0.02(+0.62%) |
Dec 17, 2007 | 3.390 | 3.440 | 3.200 | 3.240 | 392,109 | -0.14(-4.14%) |
Dec 14, 2007 | 3.380 | 3.410 | 3.330 | 3.380 | 315,403 | -0.01(-0.29%) |
Dec 13, 2007 | 3.500 | 3.500 | 3.260 | 3.390 | 932,071 | +0.09(+2.73%) |
Dec 12, 2007 | 3.180 | 3.400 | 3.180 | 3.300 | 293,459 | -0.02(-0.60%) |
Dec 11, 2007 | 3.410 | 3.500 | 3.280 | 3.320 | 373,496 | -0.06(-1.78%) |
Dec 10, 2007 | 3.350 | 3.400 | 3.280 | 3.380 | 319,010 | +0.04(+1.20%) |
Dec 07, 2007 | 3.250 | 3.680 | 3.170 | 3.340 | 354,448 | +0.07(+2.14%) |
Dec 06, 2007 | 3.090 | 3.350 | 3.020 | 3.270 | 352,351 | +0.20(+6.51%) |
Dec 05, 2007 | 2.940 | 3.100 | 2.940 | 3.070 | 279,166 | +0.14(+4.78%) |
Dec 04, 2007 | 2.910 | 2.980 | 2.860 | 2.930 | 317,024 | +0.02(+0.69%) |