Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.480 | 3.640 | 3.450 | 3.560 | 385,174 | -0.01(-0.28%) |
Jan 30, 2008 | 3.580 | 3.690 | 3.470 | 3.570 | 750,868 | +0.00(+0.00%) |
Jan 29, 2008 | 3.420 | 3.600 | 3.360 | 3.570 | 721,823 | +0.20(+5.93%) |
Jan 28, 2008 | 3.490 | 3.590 | 3.330 | 3.370 | 530,720 | -0.09(-2.60%) |
Jan 25, 2008 | 3.370 | 3.630 | 3.370 | 3.460 | 977,223 | +0.20(+6.13%) |
Jan 24, 2008 | 3.120 | 3.430 | 3.070 | 3.260 | 1,481,529 | +0.11(+3.66%) |
Jan 23, 2008 | 2.900 | 3.150 | 2.770 | 3.145 | 946,503 | +0.25(+8.45%) |
Jan 22, 2008 | 2.530 | 3.150 | 2.500 | 2.900 | 1,069,140 | -0.12(-3.97%) |
Jan 21, 2008 | 3.050 | 3.200 | 2.950 | 3.020 | 813,695 | +0.00(+0.00%) |
Jan 18, 2008 | 3.050 | 3.200 | 2.950 | 3.020 | 813,695 | +0.05(+1.68%) |
Jan 17, 2008 | 3.200 | 3.200 | 2.950 | 2.970 | 610,884 | -0.26(-8.05%) |
Jan 16, 2008 | 3.150 | 3.440 | 2.850 | 3.230 | 1,699,315 | -0.01(-0.31%) |
Jan 15, 2008 | 3.410 | 3.430 | 3.200 | 3.240 | 737,980 | -0.22(-6.36%) |
Jan 14, 2008 | 3.450 | 3.560 | 3.360 | 3.460 | 826,876 | +0.01(+0.29%) |
Jan 11, 2008 | 3.520 | 3.560 | 3.320 | 3.450 | 621,575 | -0.15(-4.17%) |
Jan 10, 2008 | 3.330 | 3.740 | 3.290 | 3.600 | 1,090,961 | +0.22(+6.51%) |
Jan 09, 2008 | 3.700 | 3.790 | 3.160 | 3.380 | 1,940,078 | -0.33(-8.89%) |
Jan 08, 2008 | 4.000 | 4.100 | 3.680 | 3.710 | 1,358,432 | -0.01(-0.27%) |
Jan 07, 2008 | 4.120 | 4.200 | 3.600 | 3.720 | 1,750,109 | -0.45(-10.79%) |
Jan 04, 2008 | 4.300 | 4.330 | 4.130 | 4.170 | 866,148 | -0.21(-4.79%) |
Jan 03, 2008 | 4.400 | 4.530 | 4.350 | 4.380 | 787,240 | -0.02(-0.45%) |
Jan 02, 2008 | 4.710 | 4.740 | 4.380 | 4.400 | 768,398 | -0.20(-4.35%) |
Jan 01, 2008 | 4.690 | 4.780 | 4.500 | 4.600 | 1,107,049 | +0.00(+0.00%) |
Dec 31, 2007 | 4.690 | 4.780 | 4.500 | 4.600 | 1,107,049 | -0.27(-5.54%) |
Dec 28, 2007 | 4.820 | 5.020 | 4.800 | 4.870 | 428,348 | +0.02(+0.41%) |
Dec 27, 2007 | 5.120 | 5.120 | 4.850 | 4.850 | 502,225 | -0.25(-4.90%) |
Dec 26, 2007 | 5.220 | 5.250 | 4.900 | 5.100 | 995,075 | -0.08(-1.54%) |
Dec 24, 2007 | 5.150 | 5.230 | 5.050 | 5.180 | 719,191 | +0.12(+2.37%) |
Dec 21, 2007 | 4.820 | 5.300 | 4.820 | 5.060 | 2,144,956 | +0.19(+3.90%) |
Dec 20, 2007 | 4.500 | 4.950 | 4.480 | 4.870 | 1,291,207 | +0.37(+8.22%) |
Dec 19, 2007 | 4.500 | 4.600 | 4.320 | 4.500 | 1,110,858 | +0.00(+0.00%) |
Dec 18, 2007 | 5.030 | 5.084 | 4.170 | 4.500 | 2,087,018 | -0.37(-7.60%) |
Dec 17, 2007 | 5.010 | 5.250 | 4.800 | 4.870 | 719,282 | -0.22(-4.32%) |
Dec 14, 2007 | 4.970 | 5.190 | 4.770 | 5.090 | 1,407,338 | +0.17(+3.46%) |
Dec 13, 2007 | 5.190 | 5.200 | 4.870 | 4.920 | 1,376,936 | -0.23(-4.47%) |
Dec 12, 2007 | 5.040 | 5.190 | 5.020 | 5.150 | 1,651,691 | +0.28(+5.75%) |
Dec 11, 2007 | 5.650 | 5.650 | 4.770 | 4.870 | 3,660,611 | -0.78(-13.81%) |
Dec 10, 2007 | 5.860 | 6.240 | 5.400 | 5.650 | 4,556,018 | +0.00(+0.00%) |
Dec 07, 2007 | 5.000 | 5.690 | 4.930 | 5.650 | 3,894,099 | +0.77(+15.78%) |
Dec 06, 2007 | 4.620 | 4.970 | 4.610 | 4.880 | 1,809,095 | +0.37(+8.20%) |
Dec 05, 2007 | 4.540 | 4.630 | 4.330 | 4.510 | 1,106,198 | +0.02(+0.44%) |
Dec 04, 2007 | 4.230 | 4.650 | 4.180 | 4.490 | 2,285,860 | +0.31(+7.42%) |
Dec 03, 2007 | 3.980 | 4.430 | 3.900 | 4.180 | 1,432,078 | +0.28(+7.18%) |
Nov 30, 2007 | 3.800 | 4.110 | 3.600 | 3.900 | 2,062,148 | +0.09(+2.36%) |
Nov 29, 2007 | 3.820 | 3.900 | 3.810 | 3.810 | 402,824 | -0.05(-1.30%) |
Nov 28, 2007 | 3.760 | 3.950 | 3.760 | 3.860 | 531,849 | +0.03(+0.78%) |
Nov 27, 2007 | 3.970 | 4.000 | 3.700 | 3.830 | 661,097 | -0.14(-3.53%) |
Nov 26, 2007 | 3.850 | 3.970 | 3.790 | 3.970 | 834,141 | +0.12(+3.12%) |
Nov 23, 2007 | 3.850 | 3.950 | 3.690 | 3.850 | 421,932 | +0.02(+0.52%) |
Nov 21, 2007 | 3.710 | 3.850 | 3.560 | 3.830 | 899,762 | +0.08(+2.13%) |
Nov 20, 2007 | 3.600 | 3.800 | 3.580 | 3.750 | 1,261,926 | +0.17(+4.75%) |
Nov 19, 2007 | 3.650 | 3.800 | 3.500 | 3.580 | 1,301,195 | -0.02(-0.56%) |
Nov 16, 2007 | 3.100 | 3.600 | 3.100 | 3.600 | 1,443,990 | +0.43(+13.57%) |
Nov 15, 2007 | 3.110 | 3.230 | 3.000 | 3.170 | 508,400 | +0.06(+1.93%) |
Nov 14, 2007 | 3.080 | 3.180 | 3.020 | 3.110 | 583,247 | +0.03(+0.97%) |
Nov 13, 2007 | 2.850 | 3.150 | 2.850 | 3.080 | 903,064 | +0.20(+6.94%) |
Nov 12, 2007 | 2.810 | 3.070 | 2.650 | 2.880 | 959,083 | +0.08(+2.86%) |
Nov 09, 2007 | 3.280 | 3.340 | 2.660 | 2.800 | 2,694,556 | -0.56(-16.67%) |
Nov 08, 2007 | 3.400 | 3.520 | 2.920 | 3.360 | 1,545,326 | +0.01(+0.30%) |
Nov 07, 2007 | 3.600 | 3.600 | 3.320 | 3.350 | 517,642 | -0.13(-3.74%) |
Nov 06, 2007 | 3.360 | 3.590 | 3.350 | 3.480 | 898,132 | +0.12(+3.57%) |
Nov 05, 2007 | 3.350 | 3.500 | 3.240 | 3.360 | 999,649 | +0.14(+4.35%) |
Nov 02, 2007 | 3.260 | 3.490 | 3.200 | 3.220 | 1,454,866 | -0.08(-2.42%) |