Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.814 | 2.972 | 2.814 | 2.938 | 6,659,303 | +0.07(+2.50%) |
Jan 30, 2008 | 2.931 | 2.946 | 2.832 | 2.866 | 7,153,473 | -0.06(-2.16%) |
Jan 29, 2008 | 2.985 | 3.019 | 2.896 | 2.930 | 4,294,569 | -0.05(-1.74%) |
Jan 28, 2008 | 3.013 | 3.013 | 2.935 | 2.982 | 9,741,077 | -0.04(-1.45%) |
Jan 25, 2008 | 3.030 | 3.096 | 3.006 | 3.026 | 5,722,213 | +0.01(+0.43%) |
Jan 24, 2008 | 2.878 | 3.086 | 2.845 | 3.013 | 8,991,900 | +0.09(+3.00%) |
Jan 23, 2008 | 2.897 | 2.962 | 2.761 | 2.925 | 21,272,408 | -0.03(-1.15%) |
Jan 22, 2008 | 2.845 | 2.967 | 2.774 | 2.959 | 9,585,953 | -0.08(-2.73%) |
Jan 21, 2008 | 3.060 | 3.110 | 3.000 | 3.042 | 4,001,254 | +0.00(+0.00%) |
Jan 18, 2008 | 3.060 | 3.110 | 3.000 | 3.042 | 4,001,254 | -0.02(-0.53%) |
Jan 17, 2008 | 3.073 | 3.154 | 3.035 | 3.058 | 5,139,988 | -0.01(-0.37%) |
Jan 16, 2008 | 3.070 | 3.185 | 3.024 | 3.070 | 6,460,786 | -0.05(-1.62%) |
Jan 15, 2008 | 3.148 | 3.165 | 3.050 | 3.120 | 9,529,882 | -0.04(-1.39%) |
Jan 14, 2008 | 3.122 | 3.191 | 3.122 | 3.164 | 6,133,432 | +0.05(+1.67%) |
Jan 11, 2008 | 3.097 | 3.187 | 3.071 | 3.112 | 6,004,991 | -0.02(-0.62%) |
Jan 10, 2008 | 3.073 | 3.183 | 3.073 | 3.131 | 5,433,536 | +0.06(+1.90%) |
Jan 09, 2008 | 3.136 | 3.157 | 3.032 | 3.073 | 6,780,745 | -0.01(-0.32%) |
Jan 08, 2008 | 3.076 | 3.148 | 3.058 | 3.083 | 2,307,870 | -0.01(-0.21%) |
Jan 07, 2008 | 3.061 | 3.105 | 3.052 | 3.089 | 3,024,632 | +0.00(+0.16%) |
Jan 04, 2008 | 3.096 | 3.133 | 3.052 | 3.084 | 5,380,977 | -0.03(-0.99%) |
Jan 03, 2008 | 3.045 | 3.169 | 3.042 | 3.115 | 6,222,872 | +0.07(+2.41%) |
Jan 02, 2008 | 3.089 | 3.146 | 3.022 | 3.042 | 5,193,032 | -0.04(-1.32%) |
Jan 01, 2008 | 3.055 | 3.110 | 3.034 | 3.083 | 4,792,632 | +0.00(+0.00%) |
Dec 31, 2007 | 3.055 | 3.110 | 3.034 | 3.083 | 4,792,632 | -0.01(-0.21%) |
Dec 28, 2007 | 3.089 | 3.105 | 3.048 | 3.089 | 3,569,042 | -0.00(-0.16%) |
Dec 27, 2007 | 3.162 | 3.165 | 3.076 | 3.094 | 3,182,628 | -0.05(-1.55%) |
Dec 26, 2007 | 3.154 | 3.178 | 3.130 | 3.143 | 2,221,752 | -0.01(-0.36%) |
Dec 24, 2007 | 3.120 | 3.182 | 3.118 | 3.154 | 2,109,475 | +0.04(+1.25%) |
Dec 21, 2007 | 3.100 | 3.169 | 3.089 | 3.115 | 4,774,186 | +0.02(+0.52%) |
Dec 20, 2007 | 3.091 | 3.125 | 3.035 | 3.099 | 2,825,474 | +0.01(+0.26%) |
Dec 19, 2007 | 3.221 | 3.221 | 3.065 | 3.091 | 12,883,578 | -0.13(-4.04%) |
Dec 18, 2007 | 3.227 | 3.279 | 3.183 | 3.221 | 3,495,207 | -0.01(-0.25%) |
Dec 17, 2007 | 3.269 | 3.278 | 3.211 | 3.229 | 6,448,785 | -0.02(-0.75%) |
Dec 14, 2007 | 3.265 | 3.307 | 3.253 | 3.253 | 2,394,326 | -0.05(-1.57%) |
Dec 13, 2007 | 3.274 | 3.308 | 3.237 | 3.305 | 3,749,378 | -0.01(-0.20%) |
Dec 12, 2007 | 3.305 | 3.417 | 3.286 | 3.312 | 6,840,519 | -0.01(-0.29%) |
Dec 11, 2007 | 3.403 | 3.409 | 3.291 | 3.321 | 3,848,123 | -0.03(-0.97%) |
Dec 10, 2007 | 3.393 | 3.421 | 3.330 | 3.354 | 4,195,491 | -0.03(-0.77%) |
Dec 07, 2007 | 3.341 | 3.411 | 3.320 | 3.380 | 3,050,502 | +0.02(+0.48%) |
Dec 06, 2007 | 3.375 | 3.443 | 3.348 | 3.364 | 2,480,271 | -0.00(-0.05%) |
Dec 05, 2007 | 3.400 | 3.407 | 3.338 | 3.365 | 2,759,101 | +0.02(+0.68%) |
Dec 04, 2007 | 3.330 | 3.393 | 3.312 | 3.343 | 7,131,896 | +0.05(+1.43%) |
Dec 03, 2007 | 3.321 | 3.348 | 3.266 | 3.295 | 3,503,757 | +0.00(+0.00%) |
Nov 30, 2007 | 3.333 | 3.354 | 3.273 | 3.295 | 4,915,446 | +0.03(+0.80%) |
Nov 29, 2007 | 3.172 | 3.321 | 3.172 | 3.269 | 12,673,804 | +0.06(+1.72%) |
Nov 28, 2007 | 3.154 | 3.248 | 3.123 | 3.214 | 6,800,988 | +0.07(+2.22%) |
Nov 27, 2007 | 3.130 | 3.200 | 3.105 | 3.144 | 4,733,061 | +0.01(+0.21%) |
Nov 26, 2007 | 3.099 | 3.204 | 3.091 | 3.138 | 6,363,117 | +0.01(+0.36%) |
Nov 23, 2007 | 3.065 | 3.148 | 3.065 | 3.126 | 3,152,840 | +0.04(+1.37%) |
Nov 21, 2007 | 3.047 | 3.128 | 3.019 | 3.084 | 7,070,572 | -0.01(-0.47%) |
Nov 20, 2007 | 3.013 | 3.110 | 3.008 | 3.099 | 6,374,170 | +0.06(+2.09%) |
Nov 19, 2007 | 3.089 | 3.089 | 3.001 | 3.035 | 4,021,761 | -0.05(-1.74%) |
Nov 16, 2007 | 3.094 | 3.128 | 3.018 | 3.089 | 4,039,125 | +0.00(+0.11%) |
Nov 15, 2007 | 3.089 | 3.138 | 3.037 | 3.086 | 3,440,366 | -0.05(-1.61%) |
Nov 14, 2007 | 3.125 | 3.178 | 3.097 | 3.136 | 4,908,920 | +0.01(+0.42%) |
Nov 13, 2007 | 3.122 | 3.185 | 3.052 | 3.123 | 5,742,898 | +0.04(+1.37%) |
Nov 12, 2007 | 3.060 | 3.157 | 3.029 | 3.081 | 9,761,633 | -0.04(-1.20%) |
Nov 09, 2007 | 3.087 | 3.152 | 3.057 | 3.118 | 10,690,211 | -0.04(-1.18%) |
Nov 08, 2007 | 3.278 | 3.356 | 3.030 | 3.156 | 49,269,188 | -0.47(-12.88%) |
Nov 07, 2007 | 3.591 | 3.717 | 3.552 | 3.622 | 11,647,723 | -0.10(-2.66%) |
Nov 06, 2007 | 3.798 | 3.821 | 3.578 | 3.721 | 12,147,908 | -0.04(-1.12%) |
Nov 05, 2007 | 3.679 | 3.902 | 3.643 | 3.764 | 21,080,994 | +0.04(+1.09%) |
Nov 02, 2007 | 3.764 | 3.773 | 3.617 | 3.723 | 16,445,024 | +0.08(+2.19%) |