Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.648 | 3.672 | 3.293 | 3.492 | 1,699,343 | -0.08(-2.19%) |
Feb 28, 2008 | 3.648 | 3.666 | 3.498 | 3.570 | 688,483 | -0.11(-3.10%) |
Feb 27, 2008 | 3.630 | 3.733 | 3.576 | 3.685 | 473,384 | +0.04(+0.99%) |
Feb 26, 2008 | 3.636 | 3.763 | 3.636 | 3.648 | 774,272 | -0.02(-0.49%) |
Feb 25, 2008 | 3.540 | 3.672 | 3.516 | 3.666 | 810,068 | +0.13(+3.57%) |
Feb 22, 2008 | 3.660 | 3.672 | 3.504 | 3.540 | 975,371 | -0.10(-2.65%) |
Feb 21, 2008 | 3.853 | 3.853 | 3.630 | 3.636 | 898,599 | -0.17(-4.58%) |
Feb 20, 2008 | 3.937 | 3.949 | 3.769 | 3.811 | 722,482 | -0.14(-3.65%) |
Feb 19, 2008 | 4.004 | 4.022 | 3.895 | 3.955 | 482,685 | -0.01(-0.15%) |
Feb 18, 2008 | 4.010 | 4.046 | 3.949 | 3.961 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.010 | 4.046 | 3.949 | 3.961 | 532,017 | -0.08(-2.08%) |
Feb 14, 2008 | 4.088 | 4.178 | 4.010 | 4.046 | 559,424 | -0.04(-1.03%) |
Feb 13, 2008 | 4.118 | 4.172 | 4.088 | 4.088 | 659,914 | +0.01(+0.30%) |
Feb 12, 2008 | 4.064 | 4.154 | 4.052 | 4.076 | 405,781 | +0.02(+0.59%) |
Feb 11, 2008 | 4.088 | 4.136 | 3.992 | 4.052 | 423,222 | -0.04(-0.88%) |
Feb 08, 2008 | 4.088 | 4.190 | 4.070 | 4.088 | 390,334 | -0.01(-0.29%) |
Feb 07, 2008 | 3.998 | 4.172 | 3.967 | 4.100 | 485,509 | +0.10(+2.41%) |
Feb 06, 2008 | 4.130 | 4.172 | 3.986 | 4.004 | 368,907 | -0.09(-2.21%) |
Feb 05, 2008 | 3.992 | 4.190 | 3.992 | 4.094 | 602,277 | +0.00(+0.00%) |
Feb 04, 2008 | 4.202 | 4.214 | 4.094 | 4.094 | 477,702 | -0.11(-2.72%) |
Feb 01, 2008 | 4.263 | 4.389 | 4.100 | 4.208 | 469,896 | -0.02(-0.43%) |
Jan 31, 2008 | 4.010 | 4.299 | 3.967 | 4.226 | 718,713 | +0.14(+3.39%) |
Jan 30, 2008 | 4.112 | 4.256 | 4.070 | 4.088 | 541,269 | -0.05(-1.31%) |
Jan 29, 2008 | 4.208 | 4.226 | 4.118 | 4.142 | 481,689 | -0.02(-0.58%) |
Jan 28, 2008 | 3.955 | 4.190 | 3.955 | 4.166 | 642,473 | +0.21(+5.33%) |
Jan 25, 2008 | 3.955 | 4.214 | 3.931 | 3.955 | 768,377 | +0.07(+1.86%) |
Jan 24, 2008 | 3.751 | 3.974 | 3.739 | 3.883 | 865,275 | +0.16(+4.20%) |
Jan 23, 2008 | 3.552 | 3.787 | 3.462 | 3.727 | 1,127,319 | +0.10(+2.65%) |
Jan 22, 2008 | 3.660 | 3.775 | 3.606 | 3.630 | 1,124,163 | -0.16(-4.13%) |
Jan 21, 2008 | 3.961 | 4.046 | 3.769 | 3.787 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.961 | 4.046 | 3.769 | 3.787 | 974,175 | -0.25(-6.26%) |
Jan 17, 2008 | 4.202 | 4.238 | 3.961 | 4.040 | 673,866 | -0.13(-3.17%) |
Jan 16, 2008 | 4.112 | 4.317 | 4.016 | 4.172 | 719,045 | +0.06(+1.46%) |
Jan 15, 2008 | 4.106 | 4.220 | 4.022 | 4.112 | 567,778 | -0.07(-1.58%) |
Jan 14, 2008 | 4.232 | 4.256 | 4.112 | 4.178 | 670,378 | -0.02(-0.43%) |
Jan 11, 2008 | 4.347 | 4.371 | 4.196 | 4.196 | 385,683 | -0.19(-4.39%) |
Jan 10, 2008 | 4.341 | 4.455 | 4.317 | 4.389 | 971,517 | +0.01(+0.28%) |
Jan 09, 2008 | 4.244 | 4.395 | 4.148 | 4.377 | 867,871 | +0.06(+1.39%) |
Jan 08, 2008 | 4.395 | 4.491 | 4.226 | 4.317 | 620,881 | -0.07(-1.51%) |
Jan 07, 2008 | 4.359 | 4.431 | 4.347 | 4.383 | 600,284 | +0.05(+1.11%) |
Jan 04, 2008 | 4.293 | 4.449 | 4.256 | 4.335 | 752,598 | -0.01(-0.14%) |
Jan 03, 2008 | 4.606 | 4.660 | 4.329 | 4.341 | 695,792 | -0.25(-5.38%) |
Jan 02, 2008 | 4.690 | 4.720 | 4.515 | 4.588 | 776,367 | -0.13(-2.68%) |
Jan 01, 2008 | 4.822 | 4.865 | 4.618 | 4.714 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.822 | 4.865 | 4.618 | 4.714 | 666,558 | -0.16(-3.33%) |
Dec 28, 2007 | 4.883 | 4.931 | 4.816 | 4.877 | 267,752 | +0.08(+1.76%) |
Dec 27, 2007 | 5.057 | 5.117 | 4.792 | 4.792 | 428,371 | -0.27(-5.35%) |
Dec 26, 2007 | 4.919 | 5.081 | 4.913 | 5.063 | 370,734 | +0.10(+2.06%) |
Dec 24, 2007 | 4.967 | 5.021 | 4.925 | 4.961 | 219,085 | +0.05(+1.10%) |
Dec 21, 2007 | 4.792 | 4.961 | 4.732 | 4.907 | 1,122,170 | +0.19(+4.09%) |
Dec 20, 2007 | 4.720 | 4.726 | 4.539 | 4.714 | 364,256 | +0.05(+1.16%) |
Dec 19, 2007 | 4.606 | 4.696 | 4.606 | 4.660 | 294,494 | +0.05(+1.18%) |
Dec 18, 2007 | 4.413 | 4.612 | 4.401 | 4.606 | 366,748 | +0.24(+5.52%) |
Dec 17, 2007 | 4.353 | 4.407 | 4.341 | 4.365 | 346,484 | +0.00(+0.00%) |
Dec 14, 2007 | 4.359 | 4.455 | 4.347 | 4.365 | 356,450 | -0.07(-1.63%) |
Dec 13, 2007 | 4.395 | 4.479 | 4.365 | 4.437 | 342,829 | -0.01(-0.27%) |
Dec 12, 2007 | 4.515 | 4.606 | 4.365 | 4.449 | 486,318 | +0.00(+0.00%) |
Dec 11, 2007 | 4.570 | 4.660 | 4.419 | 4.449 | 595,135 | -0.10(-2.12%) |
Dec 10, 2007 | 4.570 | 4.660 | 4.497 | 4.545 | 287,186 | -0.02(-0.53%) |
Dec 07, 2007 | 4.606 | 4.606 | 4.515 | 4.570 | 354,290 | -0.01(-0.26%) |
Dec 06, 2007 | 4.491 | 4.606 | 4.467 | 4.582 | 433,216 | +0.08(+1.74%) |
Dec 05, 2007 | 4.455 | 4.539 | 4.431 | 4.503 | 733,164 | +0.13(+3.03%) |
Dec 04, 2007 | 4.564 | 4.564 | 4.335 | 4.371 | 857,573 | -0.26(-5.59%) |