Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.961 | 3.961 | 3.862 | 3.937 | 433,792 | +0.00(+0.08%) |
Jan 30, 2008 | 3.940 | 3.940 | 3.919 | 3.934 | 369,076 | +0.00(+0.00%) |
Jan 29, 2008 | 3.967 | 3.993 | 3.916 | 3.934 | 600,371 | -0.02(-0.39%) |
Jan 28, 2008 | 3.928 | 3.970 | 3.910 | 3.949 | 449,422 | +0.04(+1.01%) |
Jan 25, 2008 | 3.904 | 3.967 | 3.892 | 3.910 | 521,781 | -0.01(-0.15%) |
Jan 24, 2008 | 3.970 | 3.975 | 3.895 | 3.916 | 694,194 | -0.06(-1.50%) |
Jan 23, 2008 | 3.934 | 4.005 | 3.853 | 3.975 | 897,649 | +0.05(+1.29%) |
Jan 22, 2008 | 3.761 | 3.928 | 3.641 | 3.925 | 1,303,146 | +0.09(+2.33%) |
Jan 21, 2008 | 3.916 | 3.916 | 3.811 | 3.835 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.916 | 3.916 | 3.811 | 3.835 | 617,268 | -0.02(-0.62%) |
Jan 17, 2008 | 3.919 | 3.934 | 3.841 | 3.859 | 421,271 | -0.07(-1.82%) |
Jan 16, 2008 | 3.946 | 3.964 | 3.916 | 3.931 | 362,007 | -0.04(-0.98%) |
Jan 15, 2008 | 3.996 | 4.023 | 3.934 | 3.970 | 629,233 | +0.01(+0.15%) |
Jan 14, 2008 | 3.972 | 3.996 | 3.934 | 3.964 | 654,805 | -0.00(-0.08%) |
Jan 11, 2008 | 3.892 | 3.967 | 3.871 | 3.967 | 621,215 | +0.07(+1.92%) |
Jan 10, 2008 | 3.889 | 3.898 | 3.856 | 3.892 | 442,607 | +0.01(+0.15%) |
Jan 09, 2008 | 3.874 | 3.898 | 3.835 | 3.886 | 412,787 | -0.01(-0.31%) |
Jan 08, 2008 | 3.877 | 3.898 | 3.853 | 3.898 | 439,009 | +0.03(+0.77%) |
Jan 07, 2008 | 3.847 | 3.880 | 3.820 | 3.868 | 368,550 | +0.03(+0.78%) |
Jan 04, 2008 | 3.826 | 3.838 | 3.778 | 3.838 | 336,713 | +0.01(+0.31%) |
Jan 03, 2008 | 3.761 | 3.826 | 3.761 | 3.826 | 522,783 | +0.07(+1.75%) |
Jan 02, 2008 | 3.784 | 3.784 | 3.719 | 3.761 | 769,437 | -0.00(-0.08%) |
Jan 01, 2008 | 3.761 | 3.773 | 3.731 | 3.764 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.761 | 3.773 | 3.731 | 3.764 | 881,932 | +0.02(+0.56%) |
Dec 28, 2007 | 3.740 | 3.767 | 3.734 | 3.743 | 525,289 | -0.02(-0.56%) |
Dec 27, 2007 | 3.817 | 3.820 | 3.761 | 3.764 | 549,919 | -0.01(-0.32%) |
Dec 26, 2007 | 3.805 | 3.832 | 3.770 | 3.776 | 481,474 | -0.13(-3.43%) |
Dec 24, 2007 | 3.829 | 3.922 | 3.829 | 3.910 | 508,278 | +0.09(+2.26%) |
Dec 21, 2007 | 3.859 | 3.859 | 3.817 | 3.823 | 453,430 | +0.01(+0.23%) |
Dec 20, 2007 | 3.862 | 3.910 | 3.811 | 3.814 | 561,552 | -0.04(-1.16%) |
Dec 19, 2007 | 3.829 | 3.886 | 3.829 | 3.859 | 441,937 | +0.04(+0.94%) |
Dec 18, 2007 | 3.853 | 3.877 | 3.817 | 3.823 | 374,926 | +0.00(+0.00%) |
Dec 17, 2007 | 3.856 | 3.866 | 3.823 | 3.823 | 495,546 | -0.02(-0.47%) |
Dec 14, 2007 | 3.844 | 3.877 | 3.841 | 3.841 | 318,637 | -0.02(-0.54%) |
Dec 13, 2007 | 3.850 | 3.937 | 3.850 | 3.862 | 337,400 | -0.00(-0.08%) |
Dec 12, 2007 | 3.880 | 3.916 | 3.865 | 3.865 | 305,570 | +0.00(+0.08%) |
Dec 11, 2007 | 3.823 | 3.874 | 3.823 | 3.862 | 344,440 | +0.01(+0.31%) |
Dec 10, 2007 | 3.841 | 3.871 | 3.829 | 3.850 | 495,881 | -0.02(-0.46%) |
Dec 07, 2007 | 3.925 | 3.940 | 3.865 | 3.868 | 459,695 | -0.06(-1.59%) |
Dec 06, 2007 | 3.916 | 3.943 | 3.916 | 3.931 | 282,786 | +0.01(+0.23%) |
Dec 05, 2007 | 3.940 | 3.949 | 3.910 | 3.922 | 383,638 | -0.04(-0.91%) |
Dec 04, 2007 | 3.955 | 3.984 | 3.940 | 3.958 | 329,362 | +0.01(+0.38%) |
Dec 03, 2007 | 3.946 | 3.972 | 3.922 | 3.943 | 410,308 | +0.02(+0.53%) |
Nov 30, 2007 | 3.910 | 3.961 | 3.910 | 3.922 | 469,077 | +0.02(+0.46%) |
Nov 29, 2007 | 3.880 | 3.913 | 3.850 | 3.904 | 319,374 | +0.05(+1.40%) |
Nov 28, 2007 | 3.808 | 3.874 | 3.805 | 3.850 | 420,162 | +0.04(+1.02%) |
Nov 27, 2007 | 4.059 | 4.059 | 3.752 | 3.811 | 550,998 | +0.02(+0.55%) |
Nov 26, 2007 | 3.686 | 3.817 | 3.686 | 3.790 | 736,538 | +0.08(+2.09%) |
Nov 23, 2007 | 3.692 | 3.725 | 3.692 | 3.713 | 160,829 | +0.02(+0.48%) |
Nov 21, 2007 | 3.701 | 3.719 | 3.671 | 3.695 | 435,575 | -0.01(-0.32%) |
Nov 20, 2007 | 3.778 | 3.778 | 3.689 | 3.707 | 454,669 | -0.02(-0.56%) |
Nov 19, 2007 | 3.683 | 3.746 | 3.683 | 3.728 | 512,768 | -0.01(-0.16%) |
Nov 16, 2007 | 3.725 | 3.749 | 3.716 | 3.734 | 484,489 | +0.02(+0.48%) |
Nov 15, 2007 | 3.725 | 3.761 | 3.692 | 3.716 | 1,069,496 | -0.07(-1.81%) |
Nov 14, 2007 | 3.778 | 3.790 | 3.773 | 3.784 | 285,467 | +0.01(+0.16%) |
Nov 13, 2007 | 3.814 | 3.814 | 3.761 | 3.778 | 341,421 | +0.01(+0.16%) |
Nov 12, 2007 | 3.811 | 3.811 | 3.752 | 3.773 | 660,058 | -0.02(-0.55%) |
Nov 09, 2007 | 3.934 | 3.934 | 3.767 | 3.793 | 647,725 | -0.08(-2.08%) |
Nov 08, 2007 | 3.913 | 3.952 | 3.874 | 3.874 | 373,586 | -0.06(-1.59%) |
Nov 07, 2007 | 3.958 | 3.987 | 3.931 | 3.937 | 504,207 | -0.10(-2.51%) |
Nov 06, 2007 | 4.017 | 4.044 | 4.008 | 4.038 | 318,637 | +0.03(+0.74%) |
Nov 05, 2007 | 3.781 | 4.041 | 3.781 | 4.008 | 303,694 | -0.01(-0.30%) |
Nov 02, 2007 | 4.005 | 4.029 | 4.005 | 4.020 | 274,075 | +0.02(+0.52%) |