Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.288 | 4.340 | 4.176 | 4.266 | 867,965 | -0.08(-1.89%) |
Feb 28, 2008 | 4.258 | 4.364 | 4.224 | 4.348 | 547,240 | +0.06(+1.49%) |
Feb 27, 2008 | 4.134 | 4.330 | 4.062 | 4.284 | 419,895 | +0.10(+2.39%) |
Feb 26, 2008 | 3.940 | 4.198 | 3.802 | 4.184 | 583,120 | +0.22(+5.55%) |
Feb 25, 2008 | 4.000 | 4.000 | 3.816 | 3.964 | 230,605 | +0.07(+1.90%) |
Feb 22, 2008 | 3.984 | 4.098 | 3.762 | 3.890 | 370,765 | -0.08(-2.02%) |
Feb 21, 2008 | 3.950 | 4.044 | 3.834 | 3.970 | 374,650 | +0.06(+1.43%) |
Feb 20, 2008 | 3.894 | 4.020 | 3.806 | 3.914 | 203,975 | +0.00(+0.00%) |
Feb 19, 2008 | 3.926 | 4.058 | 3.855 | 3.914 | 388,080 | +0.05(+1.24%) |
Feb 18, 2008 | 3.946 | 4.016 | 3.842 | 3.866 | 328,515 | +0.00(+0.00%) |
Feb 15, 2008 | 3.946 | 4.016 | 3.842 | 3.866 | 328,515 | -0.11(-2.82%) |
Feb 14, 2008 | 4.254 | 4.254 | 3.956 | 3.978 | 554,375 | -0.25(-5.82%) |
Feb 13, 2008 | 4.142 | 4.284 | 4.086 | 4.224 | 459,515 | +0.13(+3.07%) |
Feb 12, 2008 | 3.950 | 4.128 | 3.830 | 4.098 | 492,035 | +0.18(+4.49%) |
Feb 11, 2008 | 3.922 | 3.982 | 3.850 | 3.922 | 369,405 | +0.00(+0.10%) |
Feb 08, 2008 | 3.780 | 3.974 | 3.748 | 3.918 | 586,100 | +0.13(+3.54%) |
Feb 07, 2008 | 3.782 | 3.896 | 3.674 | 3.784 | 534,585 | -0.01(-0.32%) |
Feb 06, 2008 | 3.874 | 3.874 | 3.686 | 3.796 | 934,185 | -0.04(-0.99%) |
Feb 05, 2008 | 3.826 | 3.872 | 3.746 | 3.834 | 541,730 | -0.08(-1.99%) |
Feb 04, 2008 | 3.884 | 3.920 | 3.760 | 3.912 | 602,565 | +0.01(+0.26%) |
Feb 01, 2008 | 3.804 | 3.906 | 3.692 | 3.902 | 472,990 | +0.11(+2.79%) |
Jan 31, 2008 | 3.730 | 3.888 | 3.658 | 3.796 | 638,140 | -0.00(-0.11%) |
Jan 30, 2008 | 3.846 | 3.860 | 3.700 | 3.800 | 536,110 | -0.08(-2.11%) |
Jan 29, 2008 | 3.768 | 3.894 | 3.730 | 3.882 | 384,260 | +0.14(+3.85%) |
Jan 28, 2008 | 3.790 | 3.882 | 3.686 | 3.738 | 564,775 | +0.01(+0.16%) |
Jan 25, 2008 | 3.774 | 3.892 | 3.660 | 3.732 | 1,236,120 | -0.08(-2.05%) |
Jan 24, 2008 | 3.850 | 3.888 | 3.690 | 3.810 | 1,340,915 | -0.01(-0.31%) |
Jan 23, 2008 | 3.528 | 3.874 | 3.528 | 3.822 | 1,373,350 | +0.37(+10.78%) |
Jan 22, 2008 | 3.298 | 3.498 | 3.286 | 3.450 | 1,152,295 | +0.11(+3.36%) |
Jan 21, 2008 | 3.420 | 3.430 | 3.306 | 3.338 | 1,271,725 | +0.00(+0.00%) |
Jan 18, 2008 | 3.420 | 3.430 | 3.306 | 3.338 | 1,271,725 | -0.09(-2.57%) |
Jan 17, 2008 | 3.368 | 3.506 | 3.368 | 3.426 | 1,153,965 | +0.02(+0.71%) |
Jan 16, 2008 | 3.586 | 3.592 | 3.314 | 3.402 | 2,230,460 | -0.34(-8.99%) |
Jan 15, 2008 | 3.734 | 3.774 | 3.618 | 3.738 | 1,268,680 | -0.06(-1.48%) |
Jan 14, 2008 | 3.822 | 3.850 | 3.702 | 3.794 | 863,345 | +0.00(+0.11%) |
Jan 11, 2008 | 3.880 | 3.898 | 3.750 | 3.790 | 1,235,590 | -0.15(-3.86%) |
Jan 10, 2008 | 3.956 | 3.980 | 3.822 | 3.942 | 999,155 | -0.07(-1.70%) |
Jan 09, 2008 | 3.850 | 4.122 | 3.842 | 4.010 | 2,508,595 | +0.16(+4.16%) |
Jan 08, 2008 | 3.582 | 3.920 | 3.582 | 3.850 | 2,055,955 | +0.29(+8.09%) |
Jan 07, 2008 | 3.766 | 3.824 | 3.552 | 3.562 | 1,237,300 | -0.20(-5.42%) |
Jan 04, 2008 | 3.974 | 4.020 | 3.740 | 3.766 | 987,535 | -0.25(-6.18%) |
Jan 03, 2008 | 4.200 | 4.240 | 3.982 | 4.014 | 936,120 | -0.17(-4.02%) |
Jan 02, 2008 | 4.618 | 4.676 | 4.090 | 4.182 | 964,110 | -0.43(-9.40%) |
Jan 01, 2008 | 4.514 | 4.720 | 4.456 | 4.616 | 571,825 | +0.00(+0.00%) |
Dec 31, 2007 | 4.514 | 4.720 | 4.456 | 4.616 | 571,825 | +0.07(+1.45%) |
Dec 28, 2007 | 4.492 | 4.624 | 4.378 | 4.550 | 378,425 | +0.09(+2.02%) |
Dec 27, 2007 | 4.644 | 4.644 | 4.454 | 4.460 | 462,840 | -0.18(-3.80%) |
Dec 26, 2007 | 4.638 | 4.768 | 4.482 | 4.636 | 394,485 | -0.01(-0.13%) |
Dec 24, 2007 | 4.512 | 4.710 | 4.244 | 4.642 | 208,590 | +0.17(+3.85%) |
Dec 21, 2007 | 4.524 | 4.524 | 4.416 | 4.470 | 1,077,855 | +0.04(+0.95%) |
Dec 20, 2007 | 4.436 | 4.488 | 4.302 | 4.428 | 473,375 | +0.03(+0.64%) |
Dec 19, 2007 | 4.412 | 4.506 | 4.292 | 4.400 | 476,650 | -0.03(-0.68%) |
Dec 18, 2007 | 4.054 | 4.492 | 3.980 | 4.430 | 688,915 | +0.43(+10.86%) |
Dec 17, 2007 | 4.300 | 4.332 | 3.988 | 3.996 | 1,022,665 | -0.32(-7.37%) |
Dec 14, 2007 | 4.600 | 4.666 | 4.312 | 4.314 | 620,855 | -0.34(-7.31%) |
Dec 13, 2007 | 4.714 | 4.718 | 4.592 | 4.654 | 672,125 | -0.02(-0.51%) |
Dec 12, 2007 | 4.954 | 5.100 | 4.546 | 4.678 | 1,112,370 | -0.12(-2.54%) |
Dec 11, 2007 | 5.100 | 5.138 | 4.766 | 4.800 | 756,890 | -0.29(-5.77%) |
Dec 10, 2007 | 4.820 | 5.100 | 4.798 | 5.094 | 965,410 | +0.28(+5.73%) |
Dec 07, 2007 | 4.838 | 4.838 | 4.704 | 4.818 | 279,805 | -0.02(-0.41%) |
Dec 06, 2007 | 4.726 | 4.838 | 4.700 | 4.838 | 580,005 | +0.03(+0.67%) |
Dec 05, 2007 | 4.840 | 4.840 | 4.706 | 4.806 | 389,355 | +0.06(+1.18%) |
Dec 04, 2007 | 4.750 | 4.814 | 4.684 | 4.750 | 388,560 | -0.02(-0.38%) |