Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.230 | 3.344 | 3.151 | 3.163 | 389,552 | -0.02(-0.65%) |
Feb 28, 2008 | 3.266 | 3.364 | 3.184 | 3.184 | 117,662 | -0.10(-3.13%) |
Feb 27, 2008 | 3.271 | 3.386 | 3.246 | 3.287 | 165,913 | -0.02(-0.72%) |
Feb 26, 2008 | 3.279 | 3.434 | 3.279 | 3.310 | 208,050 | -0.00(-0.10%) |
Feb 25, 2008 | 3.227 | 3.318 | 3.227 | 3.314 | 179,095 | +0.10(+3.05%) |
Feb 22, 2008 | 3.258 | 3.310 | 3.170 | 3.215 | 334,713 | -0.00(-0.10%) |
Feb 21, 2008 | 3.285 | 3.317 | 3.206 | 3.219 | 177,510 | -0.06(-1.98%) |
Feb 20, 2008 | 3.182 | 3.284 | 3.182 | 3.284 | 173,133 | +0.08(+2.37%) |
Feb 19, 2008 | 3.272 | 3.314 | 3.187 | 3.208 | 189,562 | -0.03(-0.88%) |
Feb 18, 2008 | 3.299 | 3.339 | 3.219 | 3.236 | 197,691 | +0.00(+0.00%) |
Feb 15, 2008 | 3.299 | 3.339 | 3.219 | 3.236 | 197,691 | -0.08(-2.43%) |
Feb 14, 2008 | 3.470 | 3.470 | 3.312 | 3.317 | 249,170 | -0.16(-4.60%) |
Feb 13, 2008 | 3.371 | 3.477 | 3.363 | 3.477 | 311,898 | +0.15(+4.37%) |
Feb 12, 2008 | 3.352 | 3.429 | 3.249 | 3.331 | 232,393 | +0.02(+0.53%) |
Feb 11, 2008 | 3.352 | 3.352 | 3.246 | 3.314 | 242,430 | -0.02(-0.52%) |
Feb 08, 2008 | 3.355 | 3.356 | 3.312 | 3.331 | 181,167 | -0.03(-0.75%) |
Feb 07, 2008 | 3.344 | 3.358 | 3.310 | 3.356 | 169,621 | -0.01(-0.38%) |
Feb 06, 2008 | 3.358 | 3.434 | 3.342 | 3.369 | 208,978 | +0.04(+1.33%) |
Feb 05, 2008 | 3.315 | 3.409 | 3.315 | 3.325 | 292,178 | -0.06(-1.91%) |
Feb 04, 2008 | 3.428 | 3.428 | 3.375 | 3.390 | 214,916 | -0.03(-0.88%) |
Feb 01, 2008 | 3.429 | 3.477 | 3.380 | 3.420 | 371,272 | +0.01(+0.19%) |
Jan 31, 2008 | 3.394 | 3.447 | 3.366 | 3.413 | 840,948 | +0.01(+0.42%) |
Jan 30, 2008 | 3.358 | 3.483 | 3.358 | 3.399 | 248,930 | +0.01(+0.28%) |
Jan 29, 2008 | 3.334 | 3.396 | 3.318 | 3.390 | 520,668 | +0.08(+2.39%) |
Jan 28, 2008 | 3.230 | 3.337 | 3.220 | 3.310 | 210,614 | +0.08(+2.50%) |
Jan 25, 2008 | 3.328 | 3.404 | 3.215 | 3.230 | 283,948 | -0.06(-1.92%) |
Jan 24, 2008 | 3.404 | 3.461 | 3.220 | 3.293 | 336,153 | -0.11(-3.30%) |
Jan 23, 2008 | 3.062 | 3.405 | 3.062 | 3.405 | 498,959 | +0.21(+6.54%) |
Jan 22, 2008 | 3.089 | 3.221 | 3.089 | 3.196 | 611,239 | -0.01(-0.44%) |
Jan 21, 2008 | 3.062 | 3.284 | 3.040 | 3.211 | 663,482 | +0.00(+0.00%) |
Jan 18, 2008 | 3.062 | 3.284 | 3.040 | 3.211 | 663,482 | +0.15(+4.81%) |
Jan 17, 2008 | 3.103 | 3.138 | 3.008 | 3.063 | 401,578 | -0.02(-0.62%) |
Jan 16, 2008 | 3.238 | 3.239 | 3.082 | 3.082 | 440,165 | -0.13(-4.14%) |
Jan 15, 2008 | 3.132 | 3.236 | 3.105 | 3.215 | 108,042 | +0.02(+0.49%) |
Jan 14, 2008 | 3.082 | 3.208 | 3.082 | 3.200 | 197,072 | +0.16(+5.10%) |
Jan 11, 2008 | 3.257 | 3.258 | 3.041 | 3.044 | 282,754 | -0.19(-5.92%) |
Jan 10, 2008 | 3.136 | 3.265 | 3.132 | 3.236 | 178,198 | +0.06(+1.79%) |
Jan 09, 2008 | 3.158 | 3.187 | 3.143 | 3.179 | 372,801 | +0.00(+0.15%) |
Jan 08, 2008 | 3.174 | 3.206 | 3.166 | 3.174 | 203,906 | -0.04(-1.13%) |
Jan 07, 2008 | 3.182 | 3.211 | 3.114 | 3.211 | 244,180 | +0.04(+1.40%) |
Jan 04, 2008 | 3.222 | 3.285 | 3.166 | 3.166 | 351,584 | -0.08(-2.34%) |
Jan 03, 2008 | 3.269 | 3.320 | 3.215 | 3.242 | 334,258 | -0.02(-0.58%) |
Jan 02, 2008 | 3.290 | 3.321 | 3.225 | 3.261 | 206,736 | -0.06(-1.76%) |
Jan 01, 2008 | 3.223 | 3.369 | 3.223 | 3.320 | 202,390 | +0.00(+0.00%) |
Dec 31, 2007 | 3.223 | 3.369 | 3.223 | 3.320 | 202,390 | +0.06(+1.75%) |
Dec 28, 2007 | 3.439 | 3.489 | 3.211 | 3.263 | 213,065 | -0.12(-3.65%) |
Dec 27, 2007 | 3.545 | 3.578 | 3.386 | 3.386 | 241,798 | -0.19(-5.44%) |
Dec 26, 2007 | 3.586 | 3.600 | 3.546 | 3.581 | 213,204 | -0.00(-0.13%) |
Dec 24, 2007 | 3.556 | 3.632 | 3.486 | 3.586 | 138,645 | +0.02(+0.67%) |
Dec 21, 2007 | 3.600 | 3.600 | 3.494 | 3.562 | 1,040,383 | +0.04(+1.08%) |
Dec 20, 2007 | 3.561 | 3.561 | 3.431 | 3.524 | 197,318 | -0.02(-0.49%) |
Dec 19, 2007 | 3.530 | 3.554 | 3.421 | 3.542 | 182,929 | +0.01(+0.22%) |
Dec 18, 2007 | 3.424 | 3.534 | 3.380 | 3.534 | 335,224 | +0.11(+3.19%) |
Dec 17, 2007 | 3.402 | 3.497 | 3.391 | 3.424 | 196,036 | -0.02(-0.64%) |
Dec 14, 2007 | 3.526 | 3.526 | 3.443 | 3.447 | 300,377 | -0.08(-2.16%) |
Dec 13, 2007 | 3.439 | 3.530 | 3.418 | 3.523 | 345,665 | +0.05(+1.37%) |
Dec 12, 2007 | 3.521 | 3.521 | 3.442 | 3.475 | 268,302 | +0.05(+1.48%) |
Dec 11, 2007 | 3.451 | 3.513 | 3.377 | 3.424 | 480,237 | -0.02(-0.51%) |
Dec 10, 2007 | 3.361 | 3.456 | 3.334 | 3.442 | 341,345 | +0.09(+2.55%) |
Dec 07, 2007 | 3.261 | 3.356 | 3.261 | 3.356 | 131,514 | +0.04(+1.10%) |
Dec 06, 2007 | 3.307 | 3.321 | 3.133 | 3.320 | 110,909 | +0.16(+5.06%) |
Dec 05, 2007 | 3.230 | 3.230 | 3.158 | 3.160 | 78,007 | -0.01(-0.35%) |
Dec 04, 2007 | 3.168 | 3.238 | 3.168 | 3.171 | 135,885 | -0.02(-0.69%) |