Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.232 | 3.248 | 3.212 | 3.212 | 1,828 | -0.03(-0.81%) |
Feb 28, 2008 | 3.068 | 3.261 | 3.068 | 3.238 | 25,601 | +0.20(+6.59%) |
Feb 27, 2008 | 3.035 | 3.068 | 3.035 | 3.038 | 914 | +0.05(+1.76%) |
Feb 26, 2008 | 3.002 | 3.035 | 2.986 | 2.986 | 4,876 | -0.05(-1.62%) |
Feb 25, 2008 | 3.019 | 3.035 | 2.966 | 3.035 | 30,478 | +0.04(+1.43%) |
Feb 22, 2008 | 3.019 | 3.019 | 2.992 | 2.992 | 8,533 | -0.06(-1.94%) |
Feb 21, 2008 | 3.035 | 3.051 | 3.035 | 3.051 | 1,828 | +0.03(+1.09%) |
Feb 20, 2008 | 3.042 | 3.078 | 3.019 | 3.019 | 10,362 | -0.03(-1.08%) |
Feb 19, 2008 | 3.101 | 3.117 | 3.051 | 3.051 | 13,105 | -0.02(-0.53%) |
Feb 18, 2008 | 3.051 | 3.068 | 3.051 | 3.068 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.051 | 3.068 | 3.051 | 3.068 | 3,657 | +0.02(+0.54%) |
Feb 14, 2008 | 3.084 | 3.084 | 3.051 | 3.051 | 8,838 | -0.03(-1.06%) |
Feb 13, 2008 | 3.097 | 3.127 | 3.051 | 3.084 | 8,533 | +0.03(+1.08%) |
Feb 12, 2008 | 3.061 | 3.084 | 3.051 | 3.051 | 6,095 | -0.03(-1.06%) |
Feb 11, 2008 | 3.019 | 3.084 | 3.019 | 3.084 | 11,886 | +0.03(+1.08%) |
Feb 08, 2008 | 3.042 | 3.051 | 3.012 | 3.051 | 2,133 | +0.03(+0.87%) |
Feb 07, 2008 | 3.025 | 3.025 | 3.025 | 3.025 | 1,219 | +0.02(+0.77%) |
Feb 06, 2008 | 3.019 | 3.035 | 3.002 | 3.002 | 3,657 | -0.03(-1.08%) |
Feb 05, 2008 | 3.035 | 3.035 | 3.002 | 3.035 | 21,334 | +0.02(+0.76%) |
Feb 04, 2008 | 3.009 | 3.019 | 3.002 | 3.012 | 5,181 | -0.01(-0.22%) |
Feb 01, 2008 | 2.989 | 3.051 | 2.989 | 3.019 | 9,673 | +0.01(+0.44%) |
Jan 31, 2008 | 3.001 | 3.012 | 2.992 | 3.005 | 46,022 | +0.02(+0.66%) |
Jan 30, 2008 | 2.956 | 2.986 | 2.956 | 2.986 | 3,657 | +0.02(+0.66%) |
Jan 29, 2008 | 2.904 | 2.966 | 2.887 | 2.966 | 18,287 | +0.07(+2.26%) |
Jan 28, 2008 | 2.871 | 2.900 | 2.861 | 2.900 | 16,458 | +0.00(+0.00%) |
Jan 25, 2008 | 2.900 | 2.900 | 2.887 | 2.900 | 4,266 | +0.01(+0.45%) |
Jan 24, 2008 | 2.872 | 2.904 | 2.858 | 2.887 | 13,715 | +0.03(+1.15%) |
Jan 23, 2008 | 2.848 | 2.854 | 2.825 | 2.854 | 8,838 | -0.02(-0.57%) |
Jan 22, 2008 | 2.756 | 2.871 | 2.754 | 2.871 | 17,372 | +0.05(+1.74%) |
Jan 21, 2008 | 3.022 | 3.035 | 2.772 | 2.822 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.022 | 3.035 | 2.772 | 2.822 | 58,823 | -0.18(-6.01%) |
Jan 17, 2008 | 3.019 | 3.035 | 3.002 | 3.002 | 31,697 | -0.03(-1.08%) |
Jan 16, 2008 | 3.101 | 3.117 | 3.035 | 3.035 | 21,334 | -0.11(-3.65%) |
Jan 15, 2008 | 3.219 | 3.219 | 3.150 | 3.150 | 35,659 | -0.08(-2.54%) |
Jan 14, 2008 | 3.379 | 3.412 | 3.232 | 3.232 | 41,755 | -0.15(-4.37%) |
Jan 11, 2008 | 3.284 | 3.379 | 3.268 | 3.379 | 53,641 | +0.11(+3.52%) |
Jan 10, 2008 | 3.186 | 3.265 | 3.186 | 3.265 | 16,153 | +0.04(+1.32%) |
Jan 09, 2008 | 3.229 | 3.242 | 3.212 | 3.222 | 10,362 | -0.01(-0.30%) |
Jan 08, 2008 | 3.261 | 3.297 | 3.232 | 3.232 | 45,717 | -0.05(-1.50%) |
Jan 07, 2008 | 3.491 | 3.491 | 3.248 | 3.281 | 16,153 | +0.05(+1.63%) |
Jan 04, 2008 | 3.265 | 3.265 | 3.219 | 3.229 | 62,480 | -0.04(-1.11%) |
Jan 03, 2008 | 3.242 | 3.265 | 3.209 | 3.265 | 28,954 | +0.03(+1.02%) |
Jan 02, 2008 | 3.189 | 3.232 | 3.189 | 3.232 | 49,984 | -0.03(-1.01%) |
Jan 01, 2008 | 3.235 | 3.281 | 3.199 | 3.265 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.235 | 3.281 | 3.199 | 3.265 | 15,239 | +0.03(+0.91%) |
Dec 28, 2007 | 3.284 | 3.284 | 3.232 | 3.235 | 26,059 | -0.08(-2.38%) |
Dec 27, 2007 | 3.078 | 3.327 | 3.078 | 3.314 | 19,792 | -0.03(-0.98%) |
Dec 26, 2007 | 3.120 | 3.379 | 3.120 | 3.347 | 7,010 | -0.05(-1.35%) |
Dec 24, 2007 | 3.461 | 3.471 | 3.393 | 3.393 | 12,496 | -0.05(-1.52%) |
Dec 21, 2007 | 3.429 | 3.461 | 3.412 | 3.445 | 8,229 | +0.02(+0.48%) |
Dec 20, 2007 | 3.445 | 3.511 | 3.429 | 3.429 | 14,632 | -0.07(-1.88%) |
Dec 19, 2007 | 3.491 | 3.511 | 3.461 | 3.494 | 4,571 | -0.02(-0.56%) |
Dec 18, 2007 | 3.652 | 3.652 | 3.514 | 3.514 | 19,810 | -0.10(-2.64%) |
Dec 17, 2007 | 3.691 | 3.724 | 3.609 | 3.609 | 15,239 | -0.07(-1.79%) |
Dec 14, 2007 | 3.691 | 3.691 | 3.658 | 3.675 | 12,800 | -0.05(-1.32%) |
Dec 13, 2007 | 3.642 | 3.724 | 3.619 | 3.724 | 15,848 | +0.10(+2.71%) |
Dec 12, 2007 | 3.609 | 3.626 | 3.576 | 3.626 | 11,886 | +0.02(+0.45%) |
Dec 11, 2007 | 3.642 | 3.642 | 3.576 | 3.609 | 21,334 | -0.07(-1.79%) |
Dec 10, 2007 | 3.675 | 3.675 | 3.675 | 3.675 | 0 | +0.00(+0.00%) |
Dec 07, 2007 | 3.662 | 3.691 | 3.642 | 3.675 | 6,400 | +0.01(+0.18%) |
Dec 06, 2007 | 3.665 | 3.668 | 3.665 | 3.668 | 5,181 | +0.01(+0.27%) |
Dec 05, 2007 | 3.675 | 3.675 | 3.655 | 3.658 | 2,133 | -0.05(-1.33%) |
Dec 04, 2007 | 3.708 | 3.708 | 3.708 | 3.708 | 0 | +0.00(+0.00%) |