Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 2.057 | 2.063 | 1.969 | 1.986 | 24,266,750 | -0.05(-2.69%) |
Feb 28, 2008 | 2.025 | 2.090 | 2.008 | 2.041 | 20,101,250 | -0.02(-1.16%) |
Feb 27, 2008 | 2.073 | 2.122 | 2.042 | 2.065 | 25,888,500 | -0.02(-1.00%) |
Feb 26, 2008 | 2.059 | 2.131 | 2.031 | 2.086 | 40,308,100 | +0.03(+1.27%) |
Feb 25, 2008 | 2.000 | 2.059 | 1.953 | 2.059 | 37,010,000 | +0.07(+3.26%) |
Feb 22, 2008 | 2.030 | 2.031 | 1.945 | 1.994 | 33,343,400 | -0.03(-1.35%) |
Feb 21, 2008 | 2.061 | 2.097 | 2.010 | 2.022 | 24,279,800 | -0.03(-1.53%) |
Feb 20, 2008 | 2.022 | 2.091 | 2.007 | 2.053 | 32,137,000 | -0.00(-0.10%) |
Feb 19, 2008 | 2.100 | 2.125 | 2.022 | 2.055 | 56,368,100 | -0.05(-2.38%) |
Feb 18, 2008 | 1.941 | 2.120 | 1.911 | 2.105 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 1.941 | 2.120 | 1.911 | 2.105 | 210,860,160 | -0.07(-3.13%) |
Feb 14, 2008 | 2.250 | 2.288 | 2.167 | 2.173 | 96,874,752 | -0.02(-0.96%) |
Feb 13, 2008 | 2.129 | 2.248 | 2.085 | 2.194 | 42,936,500 | +0.07(+3.44%) |
Feb 12, 2008 | 2.220 | 2.220 | 2.108 | 2.121 | 45,870,500 | -0.08(-3.63%) |
Feb 11, 2008 | 2.200 | 2.239 | 2.158 | 2.201 | 49,772,600 | +0.04(+1.62%) |
Feb 08, 2008 | 2.146 | 2.220 | 2.136 | 2.166 | 38,771,100 | +0.01(+0.53%) |
Feb 07, 2008 | 2.155 | 2.192 | 2.031 | 2.155 | 88,698,448 | -0.02(-0.80%) |
Feb 06, 2008 | 2.290 | 2.301 | 2.161 | 2.172 | 50,290,000 | -0.13(-5.47%) |
Feb 05, 2008 | 2.320 | 2.400 | 2.286 | 2.298 | 54,154,752 | -0.04(-1.76%) |
Feb 04, 2008 | 2.452 | 2.457 | 2.334 | 2.339 | 33,783,252 | -0.12(-4.97%) |
Feb 01, 2008 | 2.460 | 2.480 | 2.401 | 2.461 | 31,440,850 | +0.05(+2.22%) |
Jan 31, 2008 | 2.272 | 2.446 | 2.210 | 2.408 | 55,685,052 | +0.11(+4.61%) |
Jan 30, 2008 | 2.380 | 2.393 | 2.297 | 2.301 | 49,961,752 | -0.08(-3.53%) |
Jan 29, 2008 | 2.510 | 2.547 | 2.370 | 2.386 | 46,939,000 | -0.11(-4.27%) |
Jan 28, 2008 | 2.561 | 2.561 | 2.409 | 2.492 | 44,454,552 | -0.08(-3.25%) |
Jan 25, 2008 | 2.709 | 2.709 | 2.572 | 2.576 | 37,241,700 | -0.08(-3.10%) |
Jan 24, 2008 | 2.537 | 2.708 | 2.520 | 2.658 | 52,256,700 | +0.12(+4.65%) |
Jan 23, 2008 | 2.415 | 2.551 | 2.382 | 2.540 | 59,025,400 | +0.07(+2.78%) |
Jan 22, 2008 | 2.280 | 2.509 | 2.246 | 2.471 | 45,675,452 | +0.03(+1.31%) |
Jan 21, 2008 | 2.444 | 2.471 | 2.390 | 2.439 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.444 | 2.471 | 2.390 | 2.439 | 66,625,400 | +0.03(+1.35%) |
Jan 17, 2008 | 2.446 | 2.476 | 2.363 | 2.407 | 57,984,700 | +0.03(+1.29%) |
Jan 16, 2008 | 2.305 | 2.412 | 2.268 | 2.376 | 41,618,700 | +0.06(+2.48%) |
Jan 15, 2008 | 2.319 | 2.440 | 2.260 | 2.319 | 66,301,452 | -0.02(-0.72%) |
Jan 14, 2008 | 2.330 | 2.352 | 2.264 | 2.335 | 48,066,152 | +0.00(+0.06%) |
Jan 11, 2008 | 2.496 | 2.496 | 2.270 | 2.334 | 56,626,752 | -0.13(-5.20%) |
Jan 10, 2008 | 2.350 | 2.480 | 2.303 | 2.462 | 59,523,152 | +0.09(+3.81%) |
Jan 09, 2008 | 2.345 | 2.378 | 2.160 | 2.372 | 70,943,704 | +0.01(+0.60%) |
Jan 08, 2008 | 2.447 | 2.500 | 2.348 | 2.357 | 36,991,800 | -0.12(-4.93%) |
Jan 07, 2008 | 2.530 | 2.589 | 2.386 | 2.480 | 58,444,800 | -0.06(-2.39%) |
Jan 04, 2008 | 2.802 | 2.802 | 2.537 | 2.540 | 72,509,952 | -0.29(-10.37%) |
Jan 03, 2008 | 2.933 | 2.954 | 2.802 | 2.834 | 26,742,300 | -0.10(-3.39%) |
Jan 02, 2008 | 2.942 | 3.000 | 2.850 | 2.933 | 35,177,500 | -0.01(-0.27%) |
Jan 01, 2008 | 3.039 | 3.110 | 2.929 | 2.941 | 24,954,550 | +0.00(+0.00%) |
Dec 31, 2007 | 3.039 | 3.110 | 2.929 | 2.941 | 24,954,550 | -0.10(-3.17%) |
Dec 28, 2007 | 3.028 | 3.060 | 3.010 | 3.038 | 14,670,900 | +0.02(+0.83%) |
Dec 27, 2007 | 3.047 | 3.099 | 2.970 | 3.013 | 25,422,450 | -0.03(-1.14%) |
Dec 26, 2007 | 2.969 | 3.078 | 2.940 | 3.047 | 24,021,500 | +0.08(+2.63%) |
Dec 24, 2007 | 2.940 | 3.000 | 2.932 | 2.969 | 15,353,550 | +0.04(+1.26%) |
Dec 21, 2007 | 2.896 | 2.932 | 2.835 | 2.932 | 48,508,752 | +0.06(+2.10%) |
Dec 20, 2007 | 2.800 | 2.872 | 2.776 | 2.872 | 27,285,000 | +0.06(+2.24%) |
Dec 19, 2007 | 2.923 | 2.923 | 2.796 | 2.809 | 31,483,250 | -0.10(-3.44%) |
Dec 18, 2007 | 2.728 | 2.919 | 2.721 | 2.909 | 32,838,400 | +0.20(+7.41%) |
Dec 17, 2007 | 2.809 | 2.827 | 2.706 | 2.709 | 23,297,500 | -0.12(-4.22%) |
Dec 14, 2007 | 2.880 | 2.880 | 2.806 | 2.828 | 20,976,250 | -0.06(-2.08%) |
Dec 13, 2007 | 2.844 | 2.888 | 2.791 | 2.888 | 34,886,252 | -0.02(-0.53%) |
Dec 12, 2007 | 2.958 | 2.978 | 2.850 | 2.903 | 21,769,200 | +0.01(+0.22%) |
Dec 11, 2007 | 3.014 | 3.014 | 2.873 | 2.897 | 24,857,400 | -0.10(-3.47%) |
Dec 10, 2007 | 2.935 | 3.040 | 2.935 | 3.001 | 34,287,900 | +0.08(+2.75%) |
Dec 07, 2007 | 2.984 | 3.030 | 2.892 | 2.921 | 23,211,950 | -0.06(-2.09%) |
Dec 06, 2007 | 2.778 | 2.991 | 2.760 | 2.983 | 41,501,052 | +0.21(+7.46%) |
Dec 05, 2007 | 2.791 | 2.809 | 2.723 | 2.776 | 25,797,600 | +0.03(+0.93%) |
Dec 04, 2007 | 2.630 | 2.772 | 2.630 | 2.750 | 29,385,000 | +0.09(+3.45%) |