Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.190 | 3.190 | 2.960 | 3.170 | 67,911 | -0.08(-2.46%) |
Jan 30, 2008 | 3.360 | 3.370 | 3.170 | 3.250 | 58,480 | -0.10(-2.99%) |
Jan 29, 2008 | 3.270 | 3.440 | 3.270 | 3.350 | 49,867 | +0.10(+3.08%) |
Jan 28, 2008 | 3.060 | 3.310 | 3.020 | 3.250 | 127,017 | +0.23(+7.62%) |
Jan 25, 2008 | 3.020 | 3.500 | 2.870 | 3.020 | 315,928 | +0.09(+3.07%) |
Jan 24, 2008 | 3.350 | 3.350 | 2.930 | 2.930 | 36,697 | -0.37(-11.21%) |
Jan 23, 2008 | 3.350 | 3.420 | 3.180 | 3.300 | 20,840 | -0.05(-1.49%) |
Jan 22, 2008 | 3.330 | 3.400 | 3.270 | 3.350 | 6,665 | -0.05(-1.47%) |
Jan 21, 2008 | 3.630 | 3.630 | 3.340 | 3.400 | 15,631 | +0.00(+0.00%) |
Jan 18, 2008 | 3.630 | 3.630 | 3.340 | 3.400 | 15,631 | -0.36(-9.57%) |
Jan 17, 2008 | 3.350 | 4.200 | 3.270 | 3.760 | 68,253 | +0.41(+12.24%) |
Jan 16, 2008 | 3.750 | 3.760 | 3.350 | 3.350 | 47,609 | -0.26(-7.20%) |
Jan 15, 2008 | 3.820 | 3.820 | 3.550 | 3.610 | 48,142 | -0.04(-1.10%) |
Jan 14, 2008 | 3.670 | 3.760 | 3.630 | 3.650 | 16,680 | +0.05(+1.39%) |
Jan 11, 2008 | 3.770 | 3.860 | 3.600 | 3.600 | 18,151 | -0.18(-4.76%) |
Jan 10, 2008 | 3.860 | 3.900 | 3.750 | 3.780 | 36,980 | -0.05(-1.31%) |
Jan 09, 2008 | 4.020 | 4.070 | 3.820 | 3.830 | 137,988 | -0.14(-3.53%) |
Jan 08, 2008 | 3.990 | 4.000 | 3.940 | 3.970 | 17,908 | +0.09(+2.32%) |
Jan 07, 2008 | 3.870 | 4.170 | 3.870 | 3.880 | 508,398 | +0.09(+2.37%) |
Jan 04, 2008 | 4.130 | 4.130 | 3.790 | 3.790 | 28,880 | -0.33(-8.01%) |
Jan 03, 2008 | 4.180 | 4.230 | 4.120 | 4.120 | 21,318 | -0.03(-0.72%) |
Jan 02, 2008 | 4.000 | 4.290 | 3.980 | 4.150 | 191,120 | +0.15(+3.75%) |
Jan 01, 2008 | 4.200 | 4.200 | 4.000 | 4.000 | 134,637 | +0.00(+0.00%) |
Dec 31, 2007 | 4.200 | 4.200 | 4.000 | 4.000 | 134,637 | -0.19(-4.53%) |
Dec 28, 2007 | 4.250 | 4.270 | 4.170 | 4.190 | 51,371 | +0.01(+0.24%) |
Dec 27, 2007 | 4.030 | 4.280 | 4.030 | 4.180 | 65,147 | +0.18(+4.50%) |
Dec 26, 2007 | 4.000 | 4.000 | 3.970 | 4.000 | 159,373 | +0.00(+0.00%) |
Dec 24, 2007 | 4.010 | 4.230 | 3.930 | 4.000 | 176,538 | -0.01(-0.25%) |
Dec 21, 2007 | 4.340 | 4.550 | 3.780 | 4.010 | 117,464 | -0.38(-8.66%) |
Dec 20, 2007 | 4.400 | 4.430 | 4.390 | 4.390 | 164,033 | +0.01(+0.23%) |
Dec 19, 2007 | 4.840 | 4.840 | 4.380 | 4.380 | 77,217 | -0.10(-2.23%) |
Dec 18, 2007 | 4.690 | 4.700 | 4.320 | 4.480 | 77,314 | -0.16(-3.45%) |
Dec 17, 2007 | 4.790 | 4.890 | 4.370 | 4.640 | 42,519 | -0.17(-3.53%) |
Dec 14, 2007 | 4.880 | 4.900 | 4.610 | 4.810 | 36,076 | -0.07(-1.43%) |
Dec 13, 2007 | 4.810 | 4.880 | 4.800 | 4.880 | 11,017 | +0.00(+0.00%) |
Dec 12, 2007 | 4.860 | 4.900 | 4.850 | 4.880 | 35,933 | -0.00(-0.00%) |
Dec 11, 2007 | 4.890 | 4.950 | 4.870 | 4.880 | 8,697 | -0.04(-0.81%) |
Dec 10, 2007 | 4.990 | 4.990 | 4.850 | 4.920 | 13,139 | -0.01(-0.20%) |
Dec 07, 2007 | 4.900 | 4.950 | 4.880 | 4.930 | 13,070 | +0.06(+1.23%) |
Dec 06, 2007 | 4.800 | 4.900 | 4.800 | 4.870 | 30,870 | +0.05(+1.04%) |
Dec 05, 2007 | 4.860 | 4.860 | 4.800 | 4.820 | 20,898 | -0.05(-1.03%) |
Dec 04, 2007 | 4.950 | 4.985 | 4.870 | 4.870 | 12,095 | -0.09(-1.81%) |
Dec 03, 2007 | 4.970 | 5.150 | 4.940 | 4.960 | 29,114 | +0.02(+0.40%) |
Nov 30, 2007 | 4.930 | 4.940 | 4.850 | 4.940 | 11,900 | -0.04(-0.80%) |
Nov 29, 2007 | 4.920 | 5.108 | 4.900 | 4.980 | 41,602 | +0.07(+1.43%) |
Nov 28, 2007 | 4.910 | 5.050 | 4.850 | 4.910 | 13,995 | -0.06(-1.21%) |
Nov 27, 2007 | 5.020 | 5.020 | 4.870 | 4.970 | 4,817 | -0.03(-0.60%) |
Nov 26, 2007 | 4.960 | 5.010 | 4.870 | 5.000 | 28,643 | +0.04(+0.81%) |
Nov 23, 2007 | 4.980 | 4.980 | 4.910 | 4.960 | 1,735 | -0.04(-0.80%) |
Nov 21, 2007 | 4.830 | 5.120 | 4.830 | 5.000 | 25,999 | +0.10(+2.04%) |
Nov 20, 2007 | 4.850 | 4.940 | 4.800 | 4.900 | 18,803 | +0.00(+0.00%) |
Nov 19, 2007 | 5.130 | 5.130 | 4.850 | 4.900 | 40,955 | -0.36(-6.84%) |
Nov 16, 2007 | 5.510 | 5.510 | 4.680 | 5.260 | 180,922 | -0.27(-4.88%) |
Nov 15, 2007 | 5.690 | 5.780 | 5.480 | 5.530 | 33,783 | -0.20(-3.49%) |
Nov 14, 2007 | 5.700 | 5.750 | 5.680 | 5.730 | 72,470 | +0.03(+0.53%) |
Nov 13, 2007 | 5.760 | 5.780 | 5.690 | 5.700 | 5,765 | -0.02(-0.35%) |
Nov 12, 2007 | 5.880 | 5.880 | 5.710 | 5.720 | 1,850 | -0.15(-2.56%) |
Nov 09, 2007 | 5.930 | 5.970 | 5.650 | 5.870 | 24,608 | +0.03(+0.52%) |
Nov 08, 2007 | 6.090 | 6.090 | 5.840 | 5.840 | 5,990 | -0.16(-2.67%) |
Nov 07, 2007 | 5.950 | 6.000 | 5.950 | 6.000 | 700 | +0.01(+0.17%) |
Nov 06, 2007 | 5.850 | 5.990 | 5.850 | 5.990 | 4,300 | +0.10(+1.70%) |
Nov 05, 2007 | 5.750 | 5.930 | 5.750 | 5.890 | 6,075 | -0.02(-0.34%) |
Nov 02, 2007 | 6.000 | 6.060 | 5.900 | 5.910 | 22,266 | -0.11(-1.83%) |