Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.080 | 3.090 | 3.000 | 3.010 | 1,121,822 | -0.05(-1.63%) |
Feb 28, 2008 | 3.120 | 3.180 | 3.020 | 3.060 | 1,309,373 | -0.09(-2.86%) |
Feb 27, 2008 | 3.100 | 3.210 | 3.090 | 3.150 | 646,448 | +0.01(+0.32%) |
Feb 26, 2008 | 3.180 | 3.230 | 3.050 | 3.140 | 1,000,679 | -0.07(-2.18%) |
Feb 25, 2008 | 3.070 | 3.240 | 3.040 | 3.210 | 763,757 | +0.15(+4.90%) |
Feb 22, 2008 | 3.130 | 3.180 | 3.040 | 3.060 | 604,054 | -0.07(-2.24%) |
Feb 21, 2008 | 3.230 | 3.280 | 3.120 | 3.130 | 354,782 | -0.07(-2.19%) |
Feb 20, 2008 | 3.200 | 3.240 | 3.130 | 3.200 | 405,670 | +0.00(+0.00%) |
Feb 19, 2008 | 3.250 | 3.300 | 3.200 | 3.200 | 309,133 | -0.01(-0.31%) |
Feb 18, 2008 | 3.200 | 3.230 | 3.140 | 3.210 | 535,080 | +0.00(+0.00%) |
Feb 15, 2008 | 3.200 | 3.230 | 3.140 | 3.210 | 535,080 | -0.01(-0.31%) |
Feb 14, 2008 | 3.180 | 3.270 | 3.170 | 3.220 | 628,860 | +0.04(+1.26%) |
Feb 13, 2008 | 3.150 | 3.180 | 3.120 | 3.180 | 784,827 | +0.05(+1.60%) |
Feb 12, 2008 | 3.130 | 3.150 | 3.090 | 3.130 | 514,174 | +0.02(+0.64%) |
Feb 11, 2008 | 3.140 | 3.180 | 3.080 | 3.110 | 433,395 | -0.04(-1.27%) |
Feb 08, 2008 | 3.150 | 3.170 | 3.060 | 3.150 | 598,004 | +0.01(+0.32%) |
Feb 07, 2008 | 3.100 | 3.180 | 3.050 | 3.140 | 821,987 | +0.01(+0.32%) |
Feb 06, 2008 | 3.250 | 3.270 | 3.110 | 3.130 | 608,981 | -0.09(-2.80%) |
Feb 05, 2008 | 3.200 | 3.310 | 3.130 | 3.220 | 786,736 | -0.05(-1.53%) |
Feb 04, 2008 | 3.370 | 3.410 | 3.260 | 3.270 | 1,139,118 | -0.10(-2.97%) |
Feb 01, 2008 | 3.470 | 3.480 | 3.330 | 3.370 | 1,427,808 | -0.08(-2.32%) |
Jan 31, 2008 | 3.370 | 3.450 | 3.290 | 3.450 | 1,140,156 | +0.12(+3.60%) |
Jan 30, 2008 | 3.290 | 3.450 | 3.240 | 3.330 | 1,041,820 | +0.01(+0.30%) |
Jan 29, 2008 | 3.440 | 3.440 | 3.250 | 3.320 | 1,190,413 | -0.11(-3.21%) |
Jan 28, 2008 | 3.450 | 3.510 | 3.390 | 3.430 | 1,169,021 | -0.02(-0.58%) |
Jan 25, 2008 | 3.410 | 3.560 | 3.390 | 3.450 | 2,700,976 | +0.28(+8.83%) |
Jan 24, 2008 | 3.050 | 3.240 | 3.000 | 3.170 | 2,596,130 | +0.08(+2.59%) |
Jan 23, 2008 | 3.010 | 3.090 | 2.800 | 3.090 | 1,424,147 | +0.00(+0.00%) |
Jan 22, 2008 | 3.000 | 3.190 | 2.800 | 3.090 | 738,923 | -0.03(-0.96%) |
Jan 21, 2008 | 3.150 | 3.160 | 3.070 | 3.120 | 802,866 | +0.00(+0.00%) |
Jan 18, 2008 | 3.150 | 3.160 | 3.070 | 3.120 | 802,866 | +0.00(+0.00%) |
Jan 17, 2008 | 3.130 | 3.160 | 3.120 | 3.120 | 624,910 | +0.00(+0.00%) |
Jan 16, 2008 | 3.060 | 3.160 | 3.040 | 3.120 | 778,979 | +0.05(+1.63%) |
Jan 15, 2008 | 3.150 | 3.160 | 3.040 | 3.070 | 784,355 | -0.08(-2.54%) |
Jan 14, 2008 | 3.170 | 3.190 | 3.110 | 3.150 | 792,874 | +0.00(+0.00%) |
Jan 11, 2008 | 3.220 | 3.220 | 3.030 | 3.150 | 1,019,281 | -0.09(-2.78%) |
Jan 10, 2008 | 3.130 | 3.250 | 3.060 | 3.240 | 881,085 | +0.08(+2.53%) |
Jan 09, 2008 | 3.100 | 3.200 | 3.060 | 3.160 | 814,622 | +0.05(+1.61%) |
Jan 08, 2008 | 3.170 | 3.300 | 3.040 | 3.110 | 1,395,721 | -0.07(-2.20%) |
Jan 07, 2008 | 3.200 | 3.250 | 3.010 | 3.180 | 858,721 | -0.03(-0.93%) |
Jan 04, 2008 | 3.390 | 3.390 | 3.180 | 3.210 | 731,931 | -0.17(-5.03%) |
Jan 03, 2008 | 3.370 | 3.450 | 3.260 | 3.380 | 934,073 | +0.03(+0.90%) |
Jan 02, 2008 | 3.540 | 3.550 | 3.350 | 3.350 | 1,003,136 | -0.19(-5.37%) |
Jan 01, 2008 | 3.450 | 3.580 | 3.360 | 3.540 | 1,215,739 | +0.00(+0.00%) |
Dec 31, 2007 | 3.450 | 3.580 | 3.360 | 3.540 | 1,215,639 | +0.08(+2.31%) |
Dec 28, 2007 | 3.580 | 3.580 | 3.430 | 3.460 | 613,741 | -0.07(-1.98%) |
Dec 27, 2007 | 3.670 | 3.720 | 3.530 | 3.530 | 632,158 | -0.18(-4.85%) |
Dec 26, 2007 | 3.690 | 3.711 | 3.650 | 3.710 | 609,136 | +0.02(+0.54%) |
Dec 24, 2007 | 3.680 | 3.690 | 3.590 | 3.690 | 314,618 | +0.01(+0.27%) |
Dec 21, 2007 | 3.690 | 3.750 | 3.570 | 3.680 | 1,553,479 | +0.07(+1.94%) |
Dec 20, 2007 | 3.570 | 3.650 | 3.480 | 3.610 | 760,488 | +0.05(+1.40%) |
Dec 19, 2007 | 3.490 | 3.580 | 3.420 | 3.560 | 913,824 | +0.07(+2.01%) |
Dec 18, 2007 | 3.510 | 3.510 | 3.390 | 3.490 | 718,809 | +0.04(+1.16%) |
Dec 17, 2007 | 3.510 | 3.560 | 3.450 | 3.450 | 516,967 | -0.08(-2.27%) |
Dec 14, 2007 | 3.550 | 3.680 | 3.500 | 3.530 | 650,319 | -0.08(-2.22%) |
Dec 13, 2007 | 3.620 | 3.760 | 3.560 | 3.610 | 510,249 | -0.06(-1.63%) |
Dec 12, 2007 | 3.730 | 3.820 | 3.600 | 3.670 | 707,514 | +0.04(+1.10%) |
Dec 11, 2007 | 3.750 | 3.760 | 3.590 | 3.630 | 906,859 | -0.09(-2.42%) |
Dec 10, 2007 | 3.740 | 3.810 | 3.710 | 3.720 | 559,662 | -0.02(-0.53%) |
Dec 07, 2007 | 3.890 | 3.890 | 3.740 | 3.740 | 541,729 | -0.13(-3.36%) |
Dec 06, 2007 | 3.830 | 3.880 | 3.750 | 3.870 | 844,274 | +0.04(+1.04%) |
Dec 05, 2007 | 3.680 | 3.850 | 3.650 | 3.830 | 949,565 | +0.21(+5.80%) |
Dec 04, 2007 | 3.550 | 3.670 | 3.530 | 3.620 | 684,331 | +0.03(+0.84%) |