Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.024 | 3.039 | 3.006 | 3.006 | 1,954 | -0.02(-0.81%) |
Feb 28, 2008 | 2.871 | 3.052 | 2.871 | 3.030 | 27,359 | +0.19(+6.59%) |
Feb 27, 2008 | 2.840 | 2.871 | 2.840 | 2.843 | 977 | +0.05(+1.76%) |
Feb 26, 2008 | 2.809 | 2.840 | 2.794 | 2.794 | 5,211 | -0.05(-1.62%) |
Feb 25, 2008 | 2.825 | 2.840 | 2.775 | 2.840 | 32,571 | +0.04(+1.43%) |
Feb 22, 2008 | 2.825 | 2.825 | 2.800 | 2.800 | 9,119 | -0.06(-1.94%) |
Feb 21, 2008 | 2.840 | 2.855 | 2.840 | 2.855 | 1,954 | +0.03(+1.09%) |
Feb 20, 2008 | 2.846 | 2.880 | 2.825 | 2.825 | 11,074 | -0.03(-1.08%) |
Feb 19, 2008 | 2.901 | 2.917 | 2.855 | 2.855 | 14,005 | -0.02(-0.53%) |
Feb 18, 2008 | 2.855 | 2.871 | 2.855 | 2.871 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.855 | 2.871 | 2.855 | 2.871 | 3,908 | +0.02(+0.54%) |
Feb 14, 2008 | 2.886 | 2.886 | 2.855 | 2.855 | 9,445 | -0.03(-1.06%) |
Feb 13, 2008 | 2.898 | 2.926 | 2.855 | 2.886 | 9,119 | +0.03(+1.08%) |
Feb 12, 2008 | 2.865 | 2.886 | 2.855 | 2.855 | 6,514 | -0.03(-1.06%) |
Feb 11, 2008 | 2.825 | 2.886 | 2.825 | 2.886 | 12,702 | +0.03(+1.08%) |
Feb 08, 2008 | 2.846 | 2.855 | 2.818 | 2.855 | 2,279 | +0.02(+0.87%) |
Feb 07, 2008 | 2.831 | 2.831 | 2.831 | 2.831 | 1,302 | +0.02(+0.76%) |
Feb 06, 2008 | 2.825 | 2.840 | 2.809 | 2.809 | 3,908 | -0.03(-1.08%) |
Feb 05, 2008 | 2.840 | 2.840 | 2.809 | 2.840 | 22,799 | +0.02(+0.76%) |
Feb 04, 2008 | 2.815 | 2.825 | 2.809 | 2.818 | 5,537 | -0.01(-0.22%) |
Feb 01, 2008 | 2.797 | 2.855 | 2.797 | 2.825 | 10,338 | +0.01(+0.44%) |
Jan 31, 2008 | 2.809 | 2.818 | 2.800 | 2.812 | 49,182 | +0.02(+0.66%) |
Jan 30, 2008 | 2.766 | 2.794 | 2.766 | 2.794 | 3,908 | +0.02(+0.66%) |
Jan 29, 2008 | 2.717 | 2.775 | 2.702 | 2.775 | 19,542 | +0.06(+2.26%) |
Jan 28, 2008 | 2.686 | 2.714 | 2.677 | 2.714 | 17,588 | +0.00(+0.00%) |
Jan 25, 2008 | 2.714 | 2.714 | 2.702 | 2.714 | 4,559 | +0.01(+0.45%) |
Jan 24, 2008 | 2.688 | 2.717 | 2.674 | 2.702 | 14,657 | +0.03(+1.15%) |
Jan 23, 2008 | 2.665 | 2.671 | 2.643 | 2.671 | 9,445 | -0.02(-0.57%) |
Jan 22, 2008 | 2.579 | 2.686 | 2.577 | 2.686 | 18,565 | +0.05(+1.74%) |
Jan 21, 2008 | 2.828 | 2.840 | 2.594 | 2.640 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.828 | 2.840 | 2.594 | 2.640 | 62,862 | -0.17(-6.01%) |
Jan 17, 2008 | 2.825 | 2.840 | 2.809 | 2.809 | 33,874 | -0.03(-1.08%) |
Jan 16, 2008 | 2.901 | 2.917 | 2.840 | 2.840 | 22,799 | -0.11(-3.65%) |
Jan 15, 2008 | 3.012 | 3.012 | 2.947 | 2.947 | 38,108 | -0.08(-2.54%) |
Jan 14, 2008 | 3.162 | 3.193 | 3.024 | 3.024 | 44,622 | -0.14(-4.37%) |
Jan 11, 2008 | 3.073 | 3.162 | 3.058 | 3.162 | 57,325 | +0.11(+3.52%) |
Jan 10, 2008 | 2.981 | 3.055 | 2.981 | 3.055 | 17,262 | +0.04(+1.32%) |
Jan 09, 2008 | 3.021 | 3.033 | 3.006 | 3.015 | 11,074 | -0.01(-0.30%) |
Jan 08, 2008 | 3.052 | 3.086 | 3.024 | 3.024 | 48,856 | -0.05(-1.50%) |
Jan 07, 2008 | 3.267 | 3.267 | 3.039 | 3.070 | 17,262 | +0.05(+1.63%) |
Jan 04, 2008 | 3.055 | 3.055 | 3.012 | 3.021 | 66,770 | -0.03(-1.11%) |
Jan 03, 2008 | 3.033 | 3.055 | 3.003 | 3.055 | 30,942 | +0.03(+1.02%) |
Jan 02, 2008 | 2.984 | 3.024 | 2.984 | 3.024 | 53,416 | -0.03(-1.01%) |
Jan 01, 2008 | 3.027 | 3.070 | 2.993 | 3.055 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.027 | 3.070 | 2.993 | 3.055 | 16,285 | +0.03(+0.91%) |
Dec 28, 2007 | 3.073 | 3.073 | 3.024 | 3.027 | 27,848 | -0.07(-2.38%) |
Dec 27, 2007 | 2.880 | 3.113 | 2.880 | 3.101 | 21,151 | -0.03(-0.98%) |
Dec 26, 2007 | 2.920 | 3.162 | 2.920 | 3.132 | 7,491 | -0.04(-1.35%) |
Dec 24, 2007 | 3.239 | 3.248 | 3.175 | 3.175 | 13,354 | -0.05(-1.52%) |
Dec 21, 2007 | 3.208 | 3.239 | 3.193 | 3.224 | 8,794 | +0.02(+0.48%) |
Dec 20, 2007 | 3.224 | 3.285 | 3.208 | 3.208 | 15,637 | -0.06(-1.88%) |
Dec 19, 2007 | 3.267 | 3.285 | 3.239 | 3.270 | 4,885 | -0.02(-0.56%) |
Dec 18, 2007 | 3.417 | 3.417 | 3.288 | 3.288 | 21,171 | -0.09(-2.64%) |
Dec 17, 2007 | 3.454 | 3.485 | 3.377 | 3.377 | 16,285 | -0.06(-1.79%) |
Dec 14, 2007 | 3.454 | 3.454 | 3.423 | 3.439 | 13,679 | -0.05(-1.32%) |
Dec 13, 2007 | 3.408 | 3.485 | 3.386 | 3.485 | 16,937 | +0.09(+2.72%) |
Dec 12, 2007 | 3.377 | 3.393 | 3.347 | 3.393 | 12,702 | +0.02(+0.45%) |
Dec 11, 2007 | 3.408 | 3.408 | 3.347 | 3.377 | 22,799 | -0.06(-1.79%) |
Dec 10, 2007 | 3.439 | 3.439 | 3.439 | 3.439 | 0 | +0.00(+0.00%) |
Dec 07, 2007 | 3.426 | 3.454 | 3.408 | 3.439 | 6,839 | +0.01(+0.18%) |
Dec 06, 2007 | 3.429 | 3.432 | 3.429 | 3.432 | 5,537 | +0.01(+0.27%) |
Dec 05, 2007 | 3.439 | 3.439 | 3.420 | 3.423 | 2,279 | -0.05(-1.33%) |
Dec 04, 2007 | 3.469 | 3.469 | 3.469 | 3.469 | 0 | +0.00(+0.00%) |