Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.770 | 3.798 | 3.763 | 3.784 | 650,914 | +0.01(+0.37%) |
Jan 30, 2008 | 3.745 | 3.770 | 3.745 | 3.770 | 716,343 | +0.01(+0.18%) |
Jan 29, 2008 | 3.749 | 3.763 | 3.697 | 3.763 | 776,146 | +0.02(+0.65%) |
Jan 28, 2008 | 3.742 | 3.756 | 3.728 | 3.739 | 713,442 | -0.01(-0.18%) |
Jan 25, 2008 | 3.697 | 3.745 | 3.697 | 3.745 | 688,659 | +0.05(+1.31%) |
Jan 24, 2008 | 3.683 | 3.732 | 3.676 | 3.697 | 983,724 | -0.01(-0.19%) |
Jan 23, 2008 | 3.693 | 3.749 | 3.683 | 3.704 | 1,040,546 | +0.00(+0.09%) |
Jan 22, 2008 | 3.680 | 3.721 | 3.662 | 3.700 | 712,240 | -0.02(-0.65%) |
Jan 21, 2008 | 3.725 | 3.756 | 3.697 | 3.725 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.725 | 3.756 | 3.697 | 3.725 | 796,414 | +0.02(+0.56%) |
Jan 17, 2008 | 3.687 | 3.707 | 3.687 | 3.704 | 407,001 | +0.02(+0.57%) |
Jan 16, 2008 | 3.697 | 3.710 | 3.662 | 3.683 | 547,631 | -0.04(-1.12%) |
Jan 15, 2008 | 3.711 | 3.728 | 3.693 | 3.725 | 493,650 | +0.02(+0.56%) |
Jan 14, 2008 | 3.680 | 3.711 | 3.666 | 3.704 | 495,740 | -0.00(-0.09%) |
Jan 11, 2008 | 3.662 | 3.711 | 3.659 | 3.707 | 662,157 | +0.02(+0.66%) |
Jan 10, 2008 | 3.655 | 3.693 | 3.638 | 3.683 | 664,245 | +0.03(+0.85%) |
Jan 09, 2008 | 3.635 | 3.655 | 3.628 | 3.652 | 498,552 | +0.02(+0.57%) |
Jan 08, 2008 | 3.659 | 3.659 | 3.631 | 3.631 | 509,220 | +0.01(+0.38%) |
Jan 07, 2008 | 3.617 | 3.648 | 3.617 | 3.617 | 589,093 | +0.00(+0.10%) |
Jan 04, 2008 | 3.648 | 3.659 | 3.586 | 3.614 | 748,404 | -0.03(-0.86%) |
Jan 03, 2008 | 3.662 | 3.683 | 3.638 | 3.645 | 751,585 | +0.00(+0.10%) |
Jan 02, 2008 | 3.659 | 3.673 | 3.641 | 3.641 | 368,363 | -0.03(-0.85%) |
Jan 01, 2008 | 3.680 | 3.680 | 3.652 | 3.673 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.680 | 3.680 | 3.652 | 3.673 | 419,138 | -0.01(-0.28%) |
Dec 28, 2007 | 3.655 | 3.683 | 3.641 | 3.683 | 571,924 | +0.02(+0.47%) |
Dec 27, 2007 | 3.669 | 3.686 | 3.645 | 3.666 | 458,073 | -0.03(-0.75%) |
Dec 26, 2007 | 3.711 | 3.725 | 3.693 | 3.693 | 443,711 | -0.03(-0.84%) |
Dec 24, 2007 | 3.704 | 3.739 | 3.700 | 3.725 | 242,499 | +0.01(+0.19%) |
Dec 21, 2007 | 3.693 | 3.725 | 3.693 | 3.718 | 590,246 | +0.02(+0.47%) |
Dec 20, 2007 | 3.728 | 3.739 | 3.700 | 3.700 | 518,159 | -0.03(-0.93%) |
Dec 19, 2007 | 3.714 | 3.742 | 3.714 | 3.735 | 569,485 | +0.02(+0.65%) |
Dec 18, 2007 | 3.707 | 3.739 | 3.700 | 3.711 | 670,983 | +0.00(+0.09%) |
Dec 17, 2007 | 3.687 | 3.711 | 3.683 | 3.707 | 753,450 | +0.00(+0.09%) |
Dec 14, 2007 | 3.662 | 3.707 | 3.662 | 3.704 | 558,816 | +0.00(+0.00%) |
Dec 13, 2007 | 3.652 | 3.704 | 3.652 | 3.704 | 852,642 | +0.03(+0.95%) |
Dec 12, 2007 | 3.655 | 3.669 | 3.635 | 3.669 | 640,995 | +0.03(+0.86%) |
Dec 11, 2007 | 3.624 | 3.673 | 3.624 | 3.638 | 730,383 | -0.00(-0.10%) |
Dec 10, 2007 | 3.645 | 3.645 | 3.614 | 3.641 | 756,911 | +0.02(+0.44%) |
Dec 07, 2007 | 3.617 | 3.648 | 3.614 | 3.625 | 568,043 | +0.02(+0.42%) |
Dec 06, 2007 | 3.641 | 3.659 | 3.607 | 3.610 | 912,041 | -0.05(-1.23%) |
Dec 05, 2007 | 3.659 | 3.659 | 3.628 | 3.655 | 646,185 | +0.03(+0.86%) |
Dec 04, 2007 | 3.669 | 3.669 | 3.624 | 3.624 | 595,442 | -0.03(-0.85%) |
Dec 03, 2007 | 3.673 | 3.683 | 3.652 | 3.655 | 683,754 | -0.01(-0.38%) |
Nov 30, 2007 | 3.659 | 3.676 | 3.648 | 3.669 | 642,437 | +0.02(+0.47%) |
Nov 29, 2007 | 3.652 | 3.676 | 3.646 | 3.652 | 651,952 | -0.02(-0.66%) |
Nov 28, 2007 | 3.631 | 3.676 | 3.631 | 3.676 | 777,960 | +0.03(+0.95%) |
Nov 27, 2007 | 3.676 | 3.683 | 3.641 | 3.641 | 738,745 | -0.03(-0.76%) |
Nov 26, 2007 | 3.721 | 3.721 | 3.666 | 3.669 | 592,409 | -0.01(-0.19%) |
Nov 23, 2007 | 3.697 | 3.704 | 3.669 | 3.676 | 241,923 | -0.01(-0.28%) |
Nov 21, 2007 | 3.711 | 3.711 | 3.676 | 3.687 | 398,420 | -0.02(-0.65%) |
Nov 20, 2007 | 3.641 | 3.711 | 3.641 | 3.711 | 433,097 | +0.03(+0.75%) |
Nov 19, 2007 | 3.666 | 3.707 | 3.666 | 3.683 | 685,948 | -0.03(-0.75%) |
Nov 16, 2007 | 3.763 | 3.763 | 3.693 | 3.711 | 436,104 | -0.01(-0.28%) |
Nov 15, 2007 | 3.669 | 3.728 | 3.669 | 3.721 | 633,518 | +0.05(+1.42%) |
Nov 14, 2007 | 3.669 | 3.690 | 3.666 | 3.669 | 530,270 | +0.00(+0.09%) |
Nov 13, 2007 | 3.683 | 3.721 | 3.655 | 3.666 | 828,712 | -0.02(-0.66%) |
Nov 12, 2007 | 3.641 | 3.693 | 3.641 | 3.690 | 448,523 | +0.03(+0.76%) |
Nov 09, 2007 | 3.641 | 3.690 | 3.641 | 3.662 | 433,962 | +0.00(+0.09%) |
Nov 08, 2007 | 3.662 | 3.669 | 3.648 | 3.659 | 467,125 | -0.01(-0.38%) |
Nov 07, 2007 | 3.687 | 3.700 | 3.669 | 3.673 | 586,786 | +0.00(+0.09%) |
Nov 06, 2007 | 3.704 | 3.704 | 3.662 | 3.669 | 628,357 | -0.02(-0.56%) |
Nov 05, 2007 | 3.687 | 3.700 | 3.676 | 3.690 | 579,347 | +0.01(+0.19%) |
Nov 02, 2007 | 3.700 | 3.707 | 3.680 | 3.683 | 476,637 | -0.02(-0.65%) |