Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.547 | 4.571 | 4.303 | 4.511 | 16,774,554 | +0.01(+0.13%) |
Feb 28, 2008 | 4.517 | 4.901 | 4.500 | 4.506 | 35,182,664 | -0.13(-2.74%) |
Feb 27, 2008 | 4.370 | 4.649 | 4.286 | 4.633 | 41,282,980 | +0.49(+11.83%) |
Feb 26, 2008 | 3.973 | 4.214 | 3.973 | 4.143 | 16,591,889 | +0.14(+3.57%) |
Feb 25, 2008 | 3.959 | 4.029 | 3.957 | 4.000 | 6,801,626 | +0.03(+0.72%) |
Feb 22, 2008 | 3.957 | 3.999 | 3.910 | 3.971 | 5,739,922 | -0.01(-0.25%) |
Feb 21, 2008 | 3.929 | 3.999 | 3.904 | 3.981 | 7,111,712 | +0.06(+1.46%) |
Feb 20, 2008 | 3.781 | 3.973 | 3.751 | 3.924 | 12,815,242 | +0.10(+2.54%) |
Feb 19, 2008 | 3.761 | 3.943 | 3.683 | 3.827 | 9,839,102 | +0.03(+0.71%) |
Feb 18, 2008 | 3.793 | 3.824 | 3.723 | 3.800 | 6,734,475 | +0.00(+0.00%) |
Feb 15, 2008 | 3.793 | 3.824 | 3.723 | 3.800 | 6,734,475 | -0.02(-0.56%) |
Feb 14, 2008 | 3.846 | 3.880 | 3.761 | 3.821 | 6,272,972 | -0.08(-2.05%) |
Feb 13, 2008 | 3.867 | 3.907 | 3.810 | 3.901 | 7,099,329 | +0.06(+1.52%) |
Feb 12, 2008 | 3.856 | 3.896 | 3.787 | 3.843 | 7,427,377 | +0.00(+0.04%) |
Feb 11, 2008 | 3.851 | 3.864 | 3.820 | 3.841 | 9,594,865 | +0.00(+0.04%) |
Feb 08, 2008 | 3.779 | 3.857 | 3.719 | 3.840 | 10,850,154 | +0.00(+0.11%) |
Feb 07, 2008 | 3.659 | 3.840 | 3.659 | 3.836 | 16,766,966 | +0.12(+3.19%) |
Feb 06, 2008 | 3.686 | 3.842 | 3.627 | 3.717 | 15,106,734 | +0.11(+3.01%) |
Feb 05, 2008 | 3.640 | 3.679 | 3.544 | 3.609 | 8,944,831 | -0.09(-2.43%) |
Feb 04, 2008 | 3.627 | 3.737 | 3.613 | 3.699 | 11,883,598 | +0.07(+1.97%) |
Feb 01, 2008 | 3.544 | 3.657 | 3.510 | 3.627 | 12,623,092 | +0.03(+0.95%) |
Jan 31, 2008 | 3.221 | 3.621 | 3.159 | 3.593 | 23,223,752 | +0.32(+9.63%) |
Jan 30, 2008 | 3.339 | 3.359 | 3.221 | 3.277 | 9,307,165 | -0.03(-0.95%) |
Jan 29, 2008 | 3.296 | 3.323 | 3.240 | 3.309 | 7,082,158 | +0.02(+0.74%) |
Jan 28, 2008 | 3.163 | 3.286 | 3.080 | 3.284 | 11,649,448 | +0.17(+5.60%) |
Jan 25, 2008 | 3.183 | 3.244 | 3.017 | 3.110 | 19,865,118 | -0.02(-0.77%) |
Jan 24, 2008 | 3.377 | 3.393 | 3.067 | 3.134 | 38,926,664 | -0.26(-7.66%) |
Jan 23, 2008 | 3.150 | 3.400 | 3.000 | 3.394 | 29,370,654 | +0.21(+6.50%) |
Jan 22, 2008 | 3.033 | 3.247 | 2.907 | 3.187 | 14,146,341 | +0.07(+2.11%) |
Jan 21, 2008 | 3.116 | 3.239 | 3.079 | 3.121 | 12,496,063 | +0.00(+0.00%) |
Jan 18, 2008 | 3.116 | 3.239 | 3.079 | 3.121 | 12,496,063 | +0.01(+0.37%) |
Jan 17, 2008 | 3.131 | 3.227 | 3.087 | 3.110 | 11,843,439 | -0.04(-1.36%) |
Jan 16, 2008 | 3.079 | 3.223 | 3.000 | 3.153 | 17,956,098 | +0.00(+0.09%) |
Jan 15, 2008 | 3.231 | 3.307 | 2.959 | 3.150 | 37,894,688 | -0.10(-3.16%) |
Jan 14, 2008 | 3.409 | 3.493 | 3.247 | 3.253 | 16,165,575 | -0.09(-2.73%) |
Jan 11, 2008 | 3.500 | 3.521 | 3.344 | 3.344 | 8,981,077 | -0.18(-5.22%) |
Jan 10, 2008 | 3.234 | 3.571 | 3.181 | 3.529 | 13,378,490 | +0.24(+7.39%) |
Jan 09, 2008 | 3.316 | 3.357 | 3.097 | 3.286 | 15,200,044 | -0.04(-1.29%) |
Jan 08, 2008 | 3.543 | 3.553 | 3.247 | 3.329 | 14,489,985 | -0.23(-6.35%) |
Jan 07, 2008 | 3.530 | 3.564 | 3.386 | 3.554 | 12,693,155 | +0.04(+1.10%) |
Jan 04, 2008 | 3.720 | 3.796 | 3.479 | 3.516 | 17,203,052 | -0.21(-5.60%) |
Jan 03, 2008 | 3.991 | 4.043 | 3.664 | 3.724 | 21,339,926 | -0.04(-1.06%) |
Jan 02, 2008 | 3.794 | 3.893 | 3.663 | 3.764 | 12,527,640 | -0.04(-1.01%) |
Jan 01, 2008 | 3.850 | 3.897 | 3.701 | 3.803 | 10,414,740 | +0.00(+0.00%) |
Dec 31, 2007 | 3.850 | 3.897 | 3.701 | 3.803 | 10,414,740 | -0.04(-1.15%) |
Dec 28, 2007 | 3.921 | 3.959 | 3.756 | 3.847 | 7,536,430 | -0.07(-1.89%) |
Dec 27, 2007 | 4.000 | 4.034 | 3.857 | 3.921 | 11,615,708 | -0.18(-4.36%) |
Dec 26, 2007 | 3.959 | 4.146 | 3.959 | 4.100 | 6,311,549 | +0.11(+2.83%) |
Dec 24, 2007 | 4.014 | 4.089 | 3.959 | 3.987 | 3,863,796 | -0.03(-0.68%) |
Dec 21, 2007 | 3.984 | 4.163 | 3.959 | 4.014 | 25,500,886 | +0.12(+3.16%) |
Dec 20, 2007 | 3.574 | 3.929 | 3.523 | 3.891 | 22,399,592 | +0.34(+9.53%) |
Dec 19, 2007 | 3.440 | 3.559 | 3.409 | 3.553 | 6,424,081 | +0.10(+2.85%) |
Dec 18, 2007 | 3.324 | 3.467 | 3.281 | 3.454 | 4,934,979 | +0.15(+4.68%) |
Dec 17, 2007 | 3.330 | 3.376 | 3.287 | 3.300 | 3,688,306 | -0.06(-1.79%) |
Dec 14, 2007 | 3.280 | 3.406 | 3.219 | 3.360 | 9,683,884 | +0.07(+2.08%) |
Dec 13, 2007 | 3.270 | 3.291 | 3.216 | 3.291 | 5,159,742 | -0.02(-0.52%) |
Dec 12, 2007 | 3.393 | 3.420 | 3.269 | 3.309 | 5,342,981 | -0.02(-0.60%) |
Dec 11, 2007 | 3.357 | 3.414 | 3.300 | 3.329 | 6,779,450 | -0.03(-0.81%) |
Dec 10, 2007 | 3.370 | 3.387 | 3.349 | 3.356 | 4,284,693 | -0.01(-0.34%) |
Dec 07, 2007 | 3.413 | 3.419 | 3.349 | 3.367 | 5,803,412 | -0.05(-1.38%) |
Dec 06, 2007 | 3.354 | 3.414 | 3.331 | 3.414 | 6,831,530 | -0.00(-0.13%) |
Dec 05, 2007 | 3.331 | 3.423 | 3.293 | 3.419 | 10,406,116 | +0.03(+0.76%) |
Dec 04, 2007 | 3.397 | 3.417 | 3.293 | 3.393 | 5,680,870 | -0.00(-0.13%) |