Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.366 | 4.366 | 4.136 | 4.167 | 3,456,717 | -0.17(-3.96%) |
Feb 28, 2008 | 4.207 | 4.352 | 4.207 | 4.339 | 3,587,812 | +0.12(+2.73%) |
Feb 27, 2008 | 4.194 | 4.275 | 4.170 | 4.224 | 3,187,122 | +0.05(+1.11%) |
Feb 26, 2008 | 4.137 | 4.230 | 4.114 | 4.177 | 3,919,998 | +0.07(+1.62%) |
Feb 25, 2008 | 4.099 | 4.191 | 4.090 | 4.111 | 4,519,931 | +0.01(+0.30%) |
Feb 22, 2008 | 4.085 | 4.100 | 4.023 | 4.099 | 3,000,553 | +0.02(+0.55%) |
Feb 21, 2008 | 4.163 | 4.163 | 4.038 | 4.076 | 2,529,956 | -0.06(-1.37%) |
Feb 20, 2008 | 4.042 | 4.139 | 4.023 | 4.133 | 4,112,785 | +0.11(+2.69%) |
Feb 19, 2008 | 4.039 | 4.056 | 4.015 | 4.025 | 3,466,208 | -0.03(-0.67%) |
Feb 18, 2008 | 4.081 | 4.101 | 4.023 | 4.052 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.081 | 4.101 | 4.023 | 4.052 | 1,489,896 | -0.03(-0.64%) |
Feb 14, 2008 | 4.099 | 4.119 | 4.073 | 4.078 | 1,982,244 | -0.03(-0.81%) |
Feb 13, 2008 | 4.147 | 4.147 | 4.088 | 4.112 | 1,858,158 | -0.01(-0.12%) |
Feb 12, 2008 | 4.111 | 4.139 | 4.093 | 4.117 | 2,273,895 | +0.03(+0.79%) |
Feb 11, 2008 | 3.970 | 4.090 | 3.955 | 4.084 | 2,847,758 | +0.10(+2.46%) |
Feb 08, 2008 | 4.002 | 4.031 | 3.954 | 3.986 | 2,921,461 | +0.01(+0.36%) |
Feb 07, 2008 | 3.984 | 4.004 | 3.909 | 3.972 | 4,172,302 | -0.04(-1.01%) |
Feb 06, 2008 | 4.068 | 4.076 | 3.986 | 4.013 | 2,214,468 | -0.01(-0.30%) |
Feb 05, 2008 | 4.092 | 4.092 | 4.022 | 4.025 | 3,400,957 | -0.08(-2.04%) |
Feb 04, 2008 | 4.113 | 4.113 | 4.021 | 4.109 | 1,817,139 | +0.03(+0.67%) |
Feb 01, 2008 | 4.062 | 4.084 | 4.033 | 4.081 | 3,445,456 | +0.05(+1.36%) |
Jan 31, 2008 | 3.873 | 4.043 | 3.857 | 4.027 | 7,009,531 | +0.08(+1.97%) |
Jan 30, 2008 | 3.964 | 4.041 | 3.853 | 3.949 | 4,770,534 | -0.00(-0.08%) |
Jan 29, 2008 | 3.911 | 3.978 | 3.888 | 3.952 | 2,515,927 | +0.10(+2.48%) |
Jan 28, 2008 | 3.779 | 3.861 | 3.779 | 3.856 | 1,647,091 | +0.04(+0.97%) |
Jan 25, 2008 | 3.862 | 3.862 | 3.772 | 3.819 | 3,587,812 | +0.03(+0.69%) |
Jan 24, 2008 | 3.764 | 3.844 | 3.738 | 3.793 | 2,338,652 | +0.03(+0.75%) |
Jan 23, 2008 | 3.705 | 3.772 | 3.648 | 3.765 | 4,411,931 | -0.01(-0.32%) |
Jan 22, 2008 | 3.611 | 3.789 | 3.600 | 3.777 | 3,714,161 | +0.02(+0.43%) |
Jan 21, 2008 | 3.793 | 3.878 | 3.729 | 3.761 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.793 | 3.878 | 3.729 | 3.761 | 2,326,492 | -0.06(-1.54%) |
Jan 17, 2008 | 3.873 | 3.909 | 3.795 | 3.819 | 2,895,756 | -0.04(-1.15%) |
Jan 16, 2008 | 3.858 | 3.891 | 3.827 | 3.864 | 2,270,771 | -0.02(-0.62%) |
Jan 15, 2008 | 3.951 | 3.961 | 3.876 | 3.888 | 2,016,846 | -0.08(-1.96%) |
Jan 14, 2008 | 3.970 | 3.973 | 3.942 | 3.966 | 2,355,953 | +0.02(+0.44%) |
Jan 11, 2008 | 3.966 | 3.991 | 3.946 | 3.949 | 2,383,636 | -0.07(-1.81%) |
Jan 10, 2008 | 4.004 | 4.066 | 3.955 | 4.022 | 2,951,121 | -0.03(-0.70%) |
Jan 09, 2008 | 4.036 | 4.050 | 3.935 | 4.050 | 3,659,716 | +0.10(+2.40%) |
Jan 08, 2008 | 4.023 | 4.023 | 3.935 | 3.955 | 2,972,021 | -0.04(-1.01%) |
Jan 07, 2008 | 3.998 | 4.046 | 3.965 | 3.995 | 3,375,549 | -0.02(-0.53%) |
Jan 04, 2008 | 4.052 | 4.070 | 3.991 | 4.017 | 2,600,150 | -0.06(-1.54%) |
Jan 03, 2008 | 4.096 | 4.117 | 4.066 | 4.079 | 3,017,360 | -0.02(-0.54%) |
Jan 02, 2008 | 4.085 | 4.117 | 4.061 | 4.102 | 5,811,287 | +0.01(+0.30%) |
Jan 01, 2008 | 4.114 | 4.119 | 4.079 | 4.089 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.114 | 4.119 | 4.079 | 4.089 | 3,922,381 | -0.02(-0.59%) |
Dec 28, 2007 | 4.114 | 4.129 | 4.070 | 4.114 | 2,512,823 | +0.07(+1.62%) |
Dec 27, 2007 | 4.180 | 4.180 | 4.048 | 4.048 | 2,742,516 | -0.16(-3.89%) |
Dec 26, 2007 | 4.023 | 4.239 | 4.023 | 4.212 | 2,644,639 | +0.17(+4.23%) |
Dec 24, 2007 | 4.032 | 4.046 | 4.006 | 4.041 | 509,204 | +0.05(+1.27%) |
Dec 21, 2007 | 3.990 | 4.006 | 3.930 | 3.990 | 1,291,177 | +0.02(+0.43%) |
Dec 20, 2007 | 3.968 | 3.994 | 3.953 | 3.973 | 1,765,225 | +0.02(+0.54%) |
Dec 19, 2007 | 3.921 | 3.985 | 3.899 | 3.952 | 1,628,890 | +0.07(+1.69%) |
Dec 18, 2007 | 3.943 | 3.943 | 3.876 | 3.886 | 1,876,685 | +0.00(+0.05%) |
Dec 17, 2007 | 3.825 | 3.890 | 3.815 | 3.884 | 2,125,598 | +0.07(+1.80%) |
Dec 14, 2007 | 3.839 | 3.854 | 3.802 | 3.815 | 1,320,836 | -0.02(-0.61%) |
Dec 13, 2007 | 3.825 | 3.852 | 3.763 | 3.839 | 1,963,459 | -0.01(-0.26%) |
Dec 12, 2007 | 3.886 | 3.893 | 3.820 | 3.849 | 1,557,124 | +0.02(+0.53%) |
Dec 11, 2007 | 3.894 | 3.919 | 3.820 | 3.828 | 1,564,054 | -0.10(-2.45%) |
Dec 10, 2007 | 3.892 | 3.933 | 3.888 | 3.925 | 930,072 | +0.02(+0.54%) |
Dec 07, 2007 | 3.855 | 3.940 | 3.855 | 3.903 | 1,443,439 | +0.03(+0.76%) |
Dec 06, 2007 | 3.894 | 3.908 | 3.864 | 3.874 | 1,642,148 | -0.01(-0.21%) |
Dec 05, 2007 | 3.763 | 3.894 | 3.763 | 3.882 | 2,355,993 | +0.11(+2.98%) |
Dec 04, 2007 | 3.799 | 3.799 | 3.715 | 3.770 | 2,347,154 | -0.01(-0.32%) |