Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 2.721 | 2.778 | 2.627 | 2.627 | 162,979 | -0.13(-4.79%) |
Feb 28, 2008 | 2.806 | 2.835 | 2.740 | 2.759 | 156,230 | -0.07(-2.34%) |
Feb 27, 2008 | 2.797 | 2.921 | 2.797 | 2.825 | 166,493 | -0.01(-0.33%) |
Feb 26, 2008 | 2.693 | 2.976 | 2.693 | 2.835 | 321,036 | +0.13(+4.90%) |
Feb 25, 2008 | 2.721 | 2.759 | 2.665 | 2.702 | 322,731 | -0.02(-0.69%) |
Feb 22, 2008 | 2.778 | 2.806 | 2.674 | 2.721 | 311,012 | -0.05(-1.71%) |
Feb 21, 2008 | 2.825 | 2.872 | 2.759 | 2.768 | 197,642 | -0.04(-1.35%) |
Feb 20, 2008 | 2.731 | 2.835 | 2.702 | 2.806 | 294,974 | +0.05(+1.71%) |
Feb 19, 2008 | 2.693 | 2.835 | 2.693 | 2.759 | 256,742 | +0.09(+3.18%) |
Feb 18, 2008 | 2.731 | 2.750 | 2.646 | 2.674 | 486,853 | +0.00(+0.00%) |
Feb 15, 2008 | 2.731 | 2.750 | 2.646 | 2.674 | 486,853 | -0.08(-2.75%) |
Feb 14, 2008 | 2.891 | 2.891 | 2.731 | 2.750 | 247,889 | -0.09(-3.32%) |
Feb 13, 2008 | 2.882 | 2.948 | 2.806 | 2.844 | 562,497 | +0.01(+0.33%) |
Feb 12, 2008 | 2.768 | 2.854 | 2.768 | 2.835 | 171,800 | +0.08(+2.74%) |
Feb 11, 2008 | 2.825 | 2.825 | 2.759 | 2.759 | 127,073 | -0.06(-2.01%) |
Feb 08, 2008 | 2.825 | 2.835 | 2.750 | 2.816 | 176,517 | -0.01(-0.33%) |
Feb 07, 2008 | 2.863 | 2.872 | 2.825 | 2.825 | 154,531 | -0.06(-1.97%) |
Feb 06, 2008 | 2.920 | 2.939 | 2.844 | 2.882 | 172,235 | -0.01(-0.33%) |
Feb 05, 2008 | 2.929 | 2.986 | 2.863 | 2.891 | 252,891 | -0.10(-3.47%) |
Feb 04, 2008 | 2.901 | 3.005 | 2.872 | 2.995 | 329,161 | +0.09(+3.26%) |
Feb 01, 2008 | 2.948 | 2.957 | 2.825 | 2.901 | 331,383 | -0.03(-0.97%) |
Jan 31, 2008 | 2.835 | 2.986 | 2.816 | 2.929 | 185,026 | +0.07(+2.31%) |
Jan 30, 2008 | 2.929 | 2.967 | 2.863 | 2.863 | 251,137 | -0.09(-2.88%) |
Jan 29, 2008 | 2.995 | 3.052 | 2.910 | 2.948 | 557,552 | -0.02(-0.64%) |
Jan 28, 2008 | 3.014 | 3.043 | 2.929 | 2.967 | 218,337 | -0.05(-1.57%) |
Jan 25, 2008 | 3.043 | 3.099 | 2.995 | 3.014 | 107,944 | +0.02(+0.63%) |
Jan 24, 2008 | 3.184 | 3.184 | 2.995 | 2.995 | 182,868 | -0.16(-5.09%) |
Jan 23, 2008 | 2.957 | 3.175 | 2.835 | 3.156 | 335,673 | +0.12(+4.05%) |
Jan 22, 2008 | 3.071 | 3.137 | 2.854 | 3.033 | 412,716 | -0.20(-6.14%) |
Jan 21, 2008 | 3.345 | 3.439 | 3.203 | 3.232 | 348,484 | +0.00(+0.00%) |
Jan 18, 2008 | 3.345 | 3.439 | 3.203 | 3.232 | 348,484 | -0.16(-4.74%) |
Jan 17, 2008 | 3.496 | 3.496 | 3.392 | 3.392 | 231,904 | -0.09(-2.71%) |
Jan 16, 2008 | 3.524 | 3.543 | 3.468 | 3.487 | 422,262 | -0.04(-1.07%) |
Jan 15, 2008 | 3.487 | 3.524 | 3.411 | 3.524 | 353,677 | -0.02(-0.53%) |
Jan 14, 2008 | 3.534 | 3.619 | 3.468 | 3.543 | 256,945 | +0.08(+2.18%) |
Jan 11, 2008 | 3.543 | 3.628 | 3.458 | 3.468 | 173,142 | -0.11(-3.17%) |
Jan 10, 2008 | 3.411 | 3.723 | 3.411 | 3.581 | 287,653 | +0.20(+5.87%) |
Jan 09, 2008 | 3.430 | 3.506 | 3.288 | 3.383 | 276,783 | -0.08(-2.19%) |
Jan 08, 2008 | 3.515 | 3.572 | 3.439 | 3.458 | 192,508 | -0.06(-1.61%) |
Jan 07, 2008 | 3.553 | 3.647 | 3.411 | 3.515 | 363,875 | -0.04(-1.06%) |
Jan 04, 2008 | 3.713 | 3.761 | 3.543 | 3.553 | 656,907 | -0.22(-5.76%) |
Jan 03, 2008 | 3.836 | 3.836 | 3.761 | 3.770 | 290,646 | -0.05(-1.24%) |
Jan 02, 2008 | 3.798 | 3.874 | 3.761 | 3.817 | 235,909 | -0.02(-0.49%) |
Jan 01, 2008 | 3.780 | 3.836 | 3.761 | 3.836 | 440,198 | +0.00(+0.00%) |
Dec 31, 2007 | 3.780 | 3.836 | 3.761 | 3.836 | 440,198 | +0.06(+1.50%) |
Dec 28, 2007 | 3.855 | 3.874 | 3.713 | 3.780 | 894,744 | -0.08(-1.96%) |
Dec 27, 2007 | 3.855 | 3.978 | 3.827 | 3.855 | 538,727 | -0.06(-1.45%) |
Dec 26, 2007 | 3.987 | 4.063 | 3.912 | 3.912 | 450,222 | -0.13(-3.27%) |
Dec 24, 2007 | 3.978 | 4.110 | 3.969 | 4.044 | 181,132 | -0.03(-0.70%) |
Dec 21, 2007 | 4.025 | 4.110 | 3.912 | 4.072 | 848,356 | +0.13(+3.36%) |
Dec 20, 2007 | 3.959 | 3.969 | 3.780 | 3.940 | 579,571 | +0.03(+0.72%) |
Dec 19, 2007 | 3.912 | 3.935 | 3.770 | 3.912 | 2,562,248 | +0.00(+0.00%) |
Dec 18, 2007 | 3.827 | 3.921 | 3.742 | 3.912 | 440,720 | +0.14(+3.76%) |
Dec 17, 2007 | 3.798 | 3.874 | 3.770 | 3.770 | 464,679 | -0.09(-2.45%) |
Dec 14, 2007 | 3.827 | 3.940 | 3.827 | 3.865 | 236,407 | -0.03(-0.73%) |
Dec 13, 2007 | 3.817 | 3.902 | 3.798 | 3.893 | 305,097 | +0.04(+0.98%) |
Dec 12, 2007 | 3.893 | 3.940 | 3.808 | 3.855 | 315,217 | +0.08(+2.00%) |
Dec 11, 2007 | 3.846 | 3.902 | 3.770 | 3.780 | 128,377 | -0.06(-1.48%) |
Dec 10, 2007 | 3.874 | 3.874 | 3.770 | 3.836 | 255,950 | -0.04(-0.98%) |
Dec 07, 2007 | 3.959 | 3.997 | 3.846 | 3.874 | 143,379 | -0.09(-2.15%) |
Dec 06, 2007 | 3.817 | 3.959 | 3.784 | 3.959 | 150,713 | +0.14(+3.71%) |
Dec 05, 2007 | 3.855 | 3.921 | 3.789 | 3.817 | 179,772 | +0.04(+1.00%) |
Dec 04, 2007 | 3.789 | 3.855 | 3.780 | 3.780 | 190,648 | -0.04(-0.99%) |