Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.823 | 3.903 | 3.735 | 3.772 | 4,265,249 | -0.11(-2.94%) |
Feb 28, 2008 | 3.888 | 3.930 | 3.832 | 3.886 | 5,140,922 | -0.03(-0.68%) |
Feb 27, 2008 | 3.798 | 3.949 | 3.774 | 3.913 | 4,478,233 | +0.07(+1.77%) |
Feb 26, 2008 | 3.784 | 3.862 | 3.733 | 3.845 | 5,309,990 | +0.04(+1.09%) |
Feb 25, 2008 | 3.747 | 3.828 | 3.667 | 3.803 | 4,319,591 | +0.07(+1.76%) |
Feb 22, 2008 | 3.742 | 3.772 | 3.633 | 3.738 | 5,654,647 | +0.01(+0.20%) |
Feb 21, 2008 | 3.786 | 3.859 | 3.723 | 3.730 | 4,948,503 | -0.02(-0.58%) |
Feb 20, 2008 | 3.626 | 3.769 | 3.604 | 3.752 | 6,616,373 | +0.11(+3.07%) |
Feb 19, 2008 | 3.694 | 3.716 | 3.601 | 3.640 | 5,455,702 | -0.01(-0.33%) |
Feb 18, 2008 | 3.613 | 3.689 | 3.584 | 3.652 | 4,482,092 | +0.00(+0.00%) |
Feb 15, 2008 | 3.613 | 3.689 | 3.584 | 3.652 | 4,482,092 | +0.01(+0.40%) |
Feb 14, 2008 | 3.745 | 3.747 | 3.638 | 3.638 | 4,884,314 | -0.08(-2.22%) |
Feb 13, 2008 | 3.679 | 3.725 | 3.616 | 3.720 | 5,006,704 | +0.07(+1.80%) |
Feb 12, 2008 | 3.689 | 3.733 | 3.628 | 3.655 | 7,612,430 | -0.02(-0.60%) |
Feb 11, 2008 | 3.626 | 3.682 | 3.562 | 3.677 | 8,817,863 | +0.05(+1.27%) |
Feb 08, 2008 | 3.635 | 3.662 | 3.565 | 3.630 | 5,840,261 | -0.03(-0.73%) |
Feb 07, 2008 | 3.477 | 3.725 | 3.458 | 3.657 | 7,902,125 | +0.16(+4.45%) |
Feb 06, 2008 | 3.655 | 3.665 | 3.470 | 3.501 | 7,433,947 | -0.07(-1.86%) |
Feb 05, 2008 | 3.674 | 3.703 | 3.565 | 3.568 | 4,953,085 | -0.15(-3.92%) |
Feb 04, 2008 | 3.818 | 3.818 | 3.657 | 3.713 | 4,566,788 | -0.06(-1.68%) |
Feb 01, 2008 | 3.662 | 3.796 | 3.662 | 3.776 | 4,111,621 | +0.08(+2.24%) |
Jan 31, 2008 | 3.504 | 3.742 | 3.482 | 3.694 | 7,737,862 | +0.15(+4.12%) |
Jan 30, 2008 | 3.570 | 3.662 | 3.514 | 3.548 | 7,360,947 | -0.04(-1.15%) |
Jan 29, 2008 | 3.628 | 3.630 | 3.528 | 3.589 | 4,977,723 | -0.01(-0.27%) |
Jan 28, 2008 | 3.601 | 3.635 | 3.553 | 3.599 | 5,844,260 | +0.00(+0.07%) |
Jan 25, 2008 | 3.669 | 3.686 | 3.589 | 3.596 | 4,659,502 | -0.01(-0.40%) |
Jan 24, 2008 | 3.699 | 3.699 | 3.599 | 3.611 | 5,346,997 | -0.09(-2.43%) |
Jan 23, 2008 | 3.394 | 3.708 | 3.338 | 3.701 | 6,810,456 | +0.24(+7.04%) |
Jan 22, 2008 | 3.300 | 3.579 | 3.039 | 3.458 | 6,735,829 | -0.05(-1.46%) |
Jan 21, 2008 | 3.650 | 3.720 | 3.431 | 3.509 | 6,922,671 | +0.00(+0.00%) |
Jan 18, 2008 | 3.650 | 3.720 | 3.431 | 3.509 | 6,922,671 | -0.12(-3.29%) |
Jan 17, 2008 | 3.764 | 3.792 | 3.626 | 3.628 | 4,390,031 | -0.13(-3.49%) |
Jan 16, 2008 | 3.650 | 3.828 | 3.650 | 3.759 | 4,142,357 | +0.09(+2.52%) |
Jan 15, 2008 | 3.674 | 3.735 | 3.650 | 3.667 | 4,280,714 | -0.08(-2.14%) |
Jan 14, 2008 | 3.711 | 3.764 | 3.638 | 3.747 | 3,853,669 | +0.04(+1.18%) |
Jan 11, 2008 | 3.801 | 3.845 | 3.657 | 3.703 | 4,468,357 | -0.09(-2.25%) |
Jan 10, 2008 | 3.713 | 3.876 | 3.655 | 3.789 | 3,742,482 | +0.05(+1.30%) |
Jan 09, 2008 | 3.699 | 3.772 | 3.628 | 3.740 | 7,758,825 | +0.04(+1.12%) |
Jan 08, 2008 | 3.903 | 3.930 | 3.699 | 3.699 | 6,238,755 | -0.19(-5.00%) |
Jan 07, 2008 | 3.957 | 3.961 | 3.811 | 3.893 | 6,189,501 | -0.04(-1.05%) |
Jan 04, 2008 | 4.051 | 4.061 | 3.893 | 3.935 | 4,195,167 | -0.08(-2.06%) |
Jan 03, 2008 | 4.098 | 4.107 | 4.017 | 4.017 | 2,575,844 | -0.05(-1.14%) |
Jan 02, 2008 | 4.149 | 4.183 | 4.032 | 4.064 | 3,657,149 | -0.09(-2.05%) |
Jan 01, 2008 | 4.227 | 4.261 | 4.105 | 4.149 | 5,155,392 | +0.00(+0.00%) |
Dec 31, 2007 | 4.227 | 4.261 | 4.105 | 4.149 | 5,155,392 | -0.14(-3.29%) |
Dec 28, 2007 | 4.132 | 4.339 | 4.132 | 4.290 | 7,842,909 | +0.16(+3.89%) |
Dec 27, 2007 | 4.283 | 4.304 | 4.127 | 4.129 | 4,585,549 | -0.13(-3.08%) |
Dec 26, 2007 | 4.076 | 4.312 | 4.076 | 4.261 | 6,126,274 | +0.12(+2.94%) |
Dec 24, 2007 | 4.115 | 4.195 | 4.112 | 4.139 | 2,509,609 | +0.03(+0.65%) |
Dec 21, 2007 | 4.008 | 4.112 | 3.995 | 4.112 | 8,905,264 | +0.14(+3.55%) |
Dec 20, 2007 | 4.032 | 4.032 | 3.893 | 3.971 | 5,486,237 | -0.03(-0.85%) |
Dec 19, 2007 | 3.993 | 4.044 | 3.922 | 4.005 | 4,345,651 | +0.01(+0.24%) |
Dec 18, 2007 | 3.995 | 4.034 | 3.881 | 3.995 | 5,906,340 | +0.01(+0.18%) |
Dec 17, 2007 | 4.137 | 4.156 | 3.986 | 3.988 | 7,020,950 | -0.27(-6.34%) |
Dec 14, 2007 | 4.307 | 4.392 | 4.258 | 4.258 | 3,513,224 | -0.09(-2.07%) |
Dec 13, 2007 | 4.353 | 4.365 | 4.258 | 4.348 | 4,028,326 | -0.03(-0.78%) |
Dec 12, 2007 | 4.438 | 4.455 | 4.302 | 4.382 | 3,847,242 | +0.03(+0.78%) |
Dec 11, 2007 | 4.536 | 4.643 | 4.334 | 4.348 | 4,643,976 | -0.16(-3.56%) |
Dec 10, 2007 | 4.421 | 4.575 | 4.421 | 4.509 | 3,318,898 | +0.06(+1.42%) |
Dec 07, 2007 | 4.438 | 4.499 | 4.382 | 4.446 | 6,565,754 | +0.03(+0.66%) |
Dec 06, 2007 | 4.249 | 4.433 | 4.239 | 4.416 | 4,822,615 | +0.17(+3.95%) |
Dec 05, 2007 | 4.185 | 4.253 | 4.173 | 4.249 | 3,370,696 | +0.10(+2.52%) |
Dec 04, 2007 | 4.214 | 4.219 | 4.144 | 4.144 | 4,121,780 | -0.08(-1.90%) |