Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.180 | 4.180 | 3.996 | 4.067 | 129,864 | -0.13(-3.18%) |
Feb 28, 2008 | 4.254 | 4.260 | 4.177 | 4.201 | 32,901 | -0.06(-1.32%) |
Feb 27, 2008 | 4.242 | 4.311 | 4.240 | 4.257 | 108,951 | +0.01(+0.35%) |
Feb 26, 2008 | 4.088 | 4.465 | 4.088 | 4.242 | 189,568 | +0.17(+4.15%) |
Feb 25, 2008 | 3.943 | 4.085 | 3.913 | 4.073 | 116,709 | +0.17(+4.49%) |
Feb 22, 2008 | 3.928 | 3.949 | 3.854 | 3.898 | 100,518 | -0.06(-1.50%) |
Feb 21, 2008 | 3.943 | 3.987 | 3.943 | 3.958 | 60,041 | +0.07(+1.75%) |
Feb 20, 2008 | 3.890 | 3.913 | 3.854 | 3.890 | 135,261 | +0.00(+0.08%) |
Feb 19, 2008 | 3.943 | 3.973 | 3.884 | 3.887 | 125,513 | -0.05(-1.21%) |
Feb 18, 2008 | 3.910 | 3.934 | 3.827 | 3.934 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.910 | 3.934 | 3.827 | 3.934 | 138,297 | -0.01(-0.30%) |
Feb 14, 2008 | 4.121 | 4.121 | 3.946 | 3.946 | 75,894 | -0.17(-4.24%) |
Feb 13, 2008 | 4.165 | 4.165 | 4.094 | 4.121 | 89,387 | -0.05(-1.14%) |
Feb 12, 2008 | 4.156 | 4.251 | 4.150 | 4.168 | 91,748 | +0.02(+0.57%) |
Feb 11, 2008 | 4.254 | 4.254 | 4.124 | 4.145 | 110,637 | -0.09(-2.24%) |
Feb 08, 2008 | 4.367 | 4.444 | 4.189 | 4.239 | 120,082 | -0.16(-3.64%) |
Feb 07, 2008 | 4.349 | 4.450 | 4.222 | 4.400 | 142,560 | +0.00(+0.00%) |
Feb 06, 2008 | 4.411 | 4.477 | 4.308 | 4.400 | 164,607 | +0.02(+0.54%) |
Feb 05, 2008 | 4.429 | 4.518 | 4.346 | 4.376 | 240,397 | -0.04(-0.94%) |
Feb 04, 2008 | 4.447 | 4.521 | 4.370 | 4.417 | 211,156 | +0.02(+0.47%) |
Feb 01, 2008 | 4.177 | 4.417 | 4.177 | 4.397 | 137,959 | +0.17(+4.14%) |
Jan 31, 2008 | 4.139 | 4.222 | 4.121 | 4.222 | 117,383 | +0.07(+1.71%) |
Jan 30, 2008 | 4.145 | 4.269 | 4.139 | 4.150 | 136,273 | -0.04(-1.06%) |
Jan 29, 2008 | 4.142 | 4.210 | 4.142 | 4.195 | 118,625 | +0.05(+1.22%) |
Jan 28, 2008 | 4.008 | 4.145 | 3.993 | 4.145 | 111,730 | +0.15(+3.71%) |
Jan 25, 2008 | 4.106 | 4.106 | 3.976 | 3.996 | 157,986 | -0.09(-2.11%) |
Jan 24, 2008 | 4.014 | 4.082 | 3.949 | 4.082 | 187,881 | +0.10(+2.46%) |
Jan 23, 2008 | 3.587 | 4.062 | 3.587 | 3.984 | 203,016 | +0.35(+9.71%) |
Jan 22, 2008 | 3.569 | 3.721 | 3.569 | 3.632 | 180,123 | -0.05(-1.29%) |
Jan 21, 2008 | 3.721 | 3.756 | 3.646 | 3.679 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.721 | 3.756 | 3.646 | 3.679 | 145,380 | -0.05(-1.27%) |
Jan 17, 2008 | 3.744 | 3.765 | 3.685 | 3.727 | 107,939 | -0.05(-1.33%) |
Jan 16, 2008 | 3.706 | 3.789 | 3.706 | 3.777 | 89,387 | +0.03(+0.79%) |
Jan 15, 2008 | 3.765 | 3.766 | 3.632 | 3.747 | 142,014 | -0.02(-0.55%) |
Jan 14, 2008 | 3.824 | 3.830 | 3.741 | 3.768 | 167,643 | -0.06(-1.55%) |
Jan 11, 2008 | 3.762 | 3.842 | 3.694 | 3.827 | 97,995 | -0.01(-0.39%) |
Jan 10, 2008 | 3.561 | 3.881 | 3.561 | 3.842 | 228,696 | +0.09(+2.45%) |
Jan 09, 2008 | 3.706 | 3.780 | 3.611 | 3.750 | 286,602 | +0.04(+1.12%) |
Jan 08, 2008 | 3.789 | 3.869 | 3.706 | 3.709 | 354,175 | -0.05(-1.26%) |
Jan 07, 2008 | 3.839 | 3.860 | 3.744 | 3.756 | 290,761 | -0.07(-1.93%) |
Jan 04, 2008 | 3.916 | 3.916 | 3.827 | 3.830 | 235,779 | -0.12(-3.00%) |
Jan 03, 2008 | 4.002 | 4.050 | 3.949 | 3.949 | 231,732 | -0.05(-1.33%) |
Jan 02, 2008 | 3.898 | 4.106 | 3.898 | 4.002 | 177,762 | +0.09(+2.35%) |
Jan 01, 2008 | 3.979 | 3.979 | 3.854 | 3.910 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.979 | 3.979 | 3.854 | 3.910 | 346,559 | +0.03(+0.84%) |
Dec 28, 2007 | 3.970 | 3.999 | 3.813 | 3.878 | 357,380 | -0.12(-3.04%) |
Dec 27, 2007 | 4.005 | 4.056 | 3.990 | 3.999 | 207,108 | -0.04(-1.03%) |
Dec 26, 2007 | 4.604 | 4.056 | 3.976 | 4.041 | 120,419 | -0.00(-0.07%) |
Dec 24, 2007 | 3.940 | 4.044 | 3.940 | 4.044 | 66,787 | +0.13(+3.33%) |
Dec 21, 2007 | 4.047 | 4.047 | 3.824 | 3.913 | 181,756 | -0.27(-6.45%) |
Dec 20, 2007 | 4.174 | 4.219 | 4.145 | 4.183 | 177,087 | +0.01(+0.21%) |
Dec 19, 2007 | 4.210 | 4.210 | 4.133 | 4.174 | 98,831 | +0.02(+0.43%) |
Dec 18, 2007 | 4.156 | 4.195 | 4.070 | 4.156 | 117,046 | +0.02(+0.57%) |
Dec 17, 2007 | 4.192 | 4.192 | 4.121 | 4.133 | 117,046 | -0.05(-1.27%) |
Dec 14, 2007 | 4.245 | 4.305 | 4.186 | 4.186 | 84,327 | -0.09(-2.15%) |
Dec 13, 2007 | 4.343 | 4.355 | 4.228 | 4.278 | 282,666 | -0.09(-2.10%) |
Dec 12, 2007 | 4.465 | 4.560 | 4.340 | 4.370 | 144,031 | -0.06(-1.40%) |
Dec 11, 2007 | 4.595 | 4.607 | 4.426 | 4.432 | 98,831 | -0.15(-3.30%) |
Dec 10, 2007 | 4.521 | 4.628 | 4.521 | 4.583 | 106,252 | +0.03(+0.72%) |
Dec 07, 2007 | 4.524 | 4.580 | 4.521 | 4.551 | 56,668 | +0.04(+0.99%) |
Dec 06, 2007 | 4.385 | 4.533 | 4.385 | 4.506 | 133,912 | +0.12(+2.77%) |
Dec 05, 2007 | 4.388 | 4.411 | 4.334 | 4.385 | 128,852 | +0.04(+0.89%) |
Dec 04, 2007 | 4.314 | 4.358 | 4.302 | 4.346 | 120,760 | -0.07(-1.48%) |