Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.086 | 3.122 | 3.017 | 3.026 | 11,457,737 | -0.09(-2.79%) |
Feb 28, 2008 | 3.171 | 3.181 | 3.113 | 3.113 | 9,296,924 | -0.09(-2.72%) |
Feb 27, 2008 | 3.219 | 3.255 | 3.178 | 3.200 | 12,565,425 | -0.05(-1.54%) |
Feb 26, 2008 | 3.255 | 3.313 | 3.211 | 3.250 | 15,330,264 | -0.03(-0.86%) |
Feb 25, 2008 | 3.157 | 3.278 | 3.118 | 3.278 | 17,600,216 | +0.12(+3.70%) |
Feb 22, 2008 | 3.084 | 3.161 | 3.038 | 3.161 | 18,162,348 | +0.08(+2.74%) |
Feb 21, 2008 | 3.206 | 3.236 | 3.077 | 3.077 | 16,871,616 | -0.10(-3.29%) |
Feb 20, 2008 | 3.101 | 3.195 | 3.100 | 3.182 | 16,558,202 | +0.04(+1.40%) |
Feb 19, 2008 | 3.248 | 3.253 | 3.128 | 3.138 | 15,410,612 | -0.08(-2.48%) |
Feb 18, 2008 | 3.188 | 3.218 | 3.135 | 3.218 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.188 | 3.218 | 3.135 | 3.218 | 11,369,784 | +0.02(+0.77%) |
Feb 14, 2008 | 3.235 | 3.248 | 3.168 | 3.193 | 12,962,273 | -0.05(-1.65%) |
Feb 13, 2008 | 3.234 | 3.273 | 3.173 | 3.247 | 24,159,578 | +0.04(+1.26%) |
Feb 12, 2008 | 3.096 | 3.255 | 3.096 | 3.206 | 29,319,250 | +0.11(+3.58%) |
Feb 11, 2008 | 3.152 | 3.184 | 3.092 | 3.096 | 19,594,162 | -0.07(-2.11%) |
Feb 08, 2008 | 3.145 | 3.269 | 3.121 | 3.162 | 32,283,856 | -0.17(-4.96%) |
Feb 07, 2008 | 3.183 | 3.333 | 3.178 | 3.327 | 15,255,721 | +0.10(+3.22%) |
Feb 06, 2008 | 3.303 | 3.377 | 3.224 | 3.224 | 15,167,552 | -0.05(-1.48%) |
Feb 05, 2008 | 3.411 | 3.423 | 3.265 | 3.272 | 25,947,950 | -0.19(-5.60%) |
Feb 04, 2008 | 3.575 | 3.602 | 3.463 | 3.466 | 23,124,178 | -0.11(-3.02%) |
Feb 01, 2008 | 3.470 | 3.611 | 3.432 | 3.574 | 20,284,558 | +0.11(+3.09%) |
Jan 31, 2008 | 3.386 | 3.506 | 3.385 | 3.467 | 21,933,670 | +0.02(+0.59%) |
Jan 30, 2008 | 3.492 | 3.563 | 3.421 | 3.447 | 18,624,572 | -0.05(-1.53%) |
Jan 29, 2008 | 3.569 | 3.575 | 3.477 | 3.501 | 14,420,373 | -0.01(-0.25%) |
Jan 28, 2008 | 3.417 | 3.512 | 3.362 | 3.509 | 19,318,178 | +0.10(+2.96%) |
Jan 25, 2008 | 3.371 | 3.488 | 3.371 | 3.408 | 29,258,528 | +0.04(+1.04%) |
Jan 24, 2008 | 3.395 | 3.412 | 3.274 | 3.373 | 27,512,708 | -0.05(-1.56%) |
Jan 23, 2008 | 2.965 | 3.493 | 2.923 | 3.427 | 41,838,788 | +0.37(+11.97%) |
Jan 22, 2008 | 2.836 | 3.118 | 2.829 | 3.060 | 19,051,372 | +0.12(+4.19%) |
Jan 21, 2008 | 2.934 | 3.004 | 2.869 | 2.937 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.934 | 3.004 | 2.869 | 2.937 | 27,742,130 | +0.01(+0.48%) |
Jan 17, 2008 | 2.943 | 3.012 | 2.890 | 2.923 | 20,788,368 | -0.03(-1.13%) |
Jan 16, 2008 | 2.827 | 3.010 | 2.827 | 2.957 | 22,999,864 | +0.12(+4.28%) |
Jan 15, 2008 | 2.858 | 2.901 | 2.807 | 2.836 | 18,602,978 | -0.07(-2.36%) |
Jan 14, 2008 | 2.952 | 2.993 | 2.793 | 2.904 | 23,129,732 | -0.02(-0.66%) |
Jan 11, 2008 | 2.836 | 2.995 | 2.809 | 2.923 | 22,783,032 | +0.03(+1.12%) |
Jan 10, 2008 | 2.762 | 2.967 | 2.677 | 2.891 | 26,136,676 | +0.09(+3.26%) |
Jan 09, 2008 | 2.699 | 2.827 | 2.627 | 2.800 | 34,456,768 | +0.10(+3.71%) |
Jan 08, 2008 | 2.864 | 2.959 | 2.691 | 2.699 | 25,728,956 | -0.16(-5.45%) |
Jan 07, 2008 | 2.870 | 2.913 | 2.771 | 2.855 | 25,162,942 | +0.01(+0.28%) |
Jan 04, 2008 | 2.904 | 2.904 | 2.819 | 2.847 | 18,805,180 | -0.07(-2.53%) |
Jan 03, 2008 | 3.002 | 3.085 | 2.920 | 2.921 | 17,832,644 | -0.06(-2.18%) |
Jan 02, 2008 | 3.051 | 3.063 | 2.945 | 2.986 | 21,021,604 | -0.07(-2.13%) |
Jan 01, 2008 | 3.038 | 3.098 | 3.021 | 3.051 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.038 | 3.098 | 3.021 | 3.051 | 12,940,836 | +0.01(+0.32%) |
Dec 28, 2007 | 3.139 | 3.154 | 2.984 | 3.041 | 24,004,060 | -0.04(-1.40%) |
Dec 27, 2007 | 3.201 | 3.224 | 3.080 | 3.084 | 15,435,281 | -0.25(-7.58%) |
Dec 26, 2007 | 3.347 | 3.371 | 3.289 | 3.337 | 11,684,564 | -0.00(-0.13%) |
Dec 24, 2007 | 3.252 | 3.343 | 3.184 | 3.342 | 12,813,051 | +0.17(+5.32%) |
Dec 21, 2007 | 3.174 | 3.217 | 3.130 | 3.173 | 15,253,456 | +0.01(+0.33%) |
Dec 20, 2007 | 3.190 | 3.208 | 3.107 | 3.162 | 16,340,630 | -0.01(-0.36%) |
Dec 19, 2007 | 3.102 | 3.174 | 3.068 | 3.174 | 17,264,102 | +0.08(+2.55%) |
Dec 18, 2007 | 3.103 | 3.142 | 2.995 | 3.095 | 16,041,230 | +0.02(+0.63%) |
Dec 17, 2007 | 3.103 | 3.142 | 3.038 | 3.075 | 17,809,442 | -0.03(-0.91%) |
Dec 14, 2007 | 3.190 | 3.197 | 3.096 | 3.103 | 18,824,624 | -0.06(-2.02%) |
Dec 13, 2007 | 3.194 | 3.223 | 3.095 | 3.168 | 19,759,332 | -0.06(-1.93%) |
Dec 12, 2007 | 3.373 | 3.424 | 3.145 | 3.230 | 27,614,480 | -0.06(-1.89%) |
Dec 11, 2007 | 3.552 | 3.574 | 3.292 | 3.292 | 18,733,416 | -0.26(-7.37%) |
Dec 10, 2007 | 3.523 | 3.554 | 3.475 | 3.554 | 19,151,346 | +0.05(+1.35%) |
Dec 07, 2007 | 3.595 | 3.605 | 3.492 | 3.507 | 13,762,353 | -0.06(-1.75%) |
Dec 06, 2007 | 3.440 | 3.580 | 3.426 | 3.569 | 18,844,546 | +0.12(+3.60%) |
Dec 05, 2007 | 3.389 | 3.448 | 3.356 | 3.445 | 26,301,652 | +0.09(+2.54%) |
Dec 04, 2007 | 3.383 | 3.408 | 3.327 | 3.360 | 16,194,926 | -0.05(-1.47%) |