Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.386 | 3.506 | 3.385 | 3.467 | 21,933,670 | +0.02(+0.59%) |
Jan 30, 2008 | 3.492 | 3.563 | 3.421 | 3.447 | 18,624,572 | -0.05(-1.53%) |
Jan 29, 2008 | 3.569 | 3.575 | 3.477 | 3.501 | 14,420,373 | -0.01(-0.25%) |
Jan 28, 2008 | 3.417 | 3.512 | 3.362 | 3.509 | 19,318,178 | +0.10(+2.96%) |
Jan 25, 2008 | 3.371 | 3.488 | 3.371 | 3.408 | 29,258,528 | +0.04(+1.04%) |
Jan 24, 2008 | 3.395 | 3.412 | 3.274 | 3.373 | 27,512,708 | -0.05(-1.56%) |
Jan 23, 2008 | 2.965 | 3.493 | 2.923 | 3.427 | 41,838,788 | +0.37(+11.97%) |
Jan 22, 2008 | 2.836 | 3.118 | 2.829 | 3.060 | 19,051,372 | +0.12(+4.19%) |
Jan 21, 2008 | 2.934 | 3.004 | 2.869 | 2.937 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.934 | 3.004 | 2.869 | 2.937 | 27,742,130 | +0.01(+0.48%) |
Jan 17, 2008 | 2.943 | 3.012 | 2.890 | 2.923 | 20,788,368 | -0.03(-1.13%) |
Jan 16, 2008 | 2.827 | 3.010 | 2.827 | 2.957 | 22,999,864 | +0.12(+4.28%) |
Jan 15, 2008 | 2.858 | 2.901 | 2.807 | 2.836 | 18,602,978 | -0.07(-2.36%) |
Jan 14, 2008 | 2.952 | 2.993 | 2.793 | 2.904 | 23,129,732 | -0.02(-0.66%) |
Jan 11, 2008 | 2.836 | 2.995 | 2.809 | 2.923 | 22,783,032 | +0.03(+1.12%) |
Jan 10, 2008 | 2.762 | 2.967 | 2.677 | 2.891 | 26,136,676 | +0.09(+3.26%) |
Jan 09, 2008 | 2.699 | 2.827 | 2.627 | 2.800 | 34,456,768 | +0.10(+3.71%) |
Jan 08, 2008 | 2.864 | 2.959 | 2.691 | 2.699 | 25,728,956 | -0.16(-5.45%) |
Jan 07, 2008 | 2.870 | 2.913 | 2.771 | 2.855 | 25,162,942 | +0.01(+0.28%) |
Jan 04, 2008 | 2.904 | 2.904 | 2.819 | 2.847 | 18,805,180 | -0.07(-2.53%) |
Jan 03, 2008 | 3.002 | 3.085 | 2.920 | 2.921 | 17,832,644 | -0.06(-2.18%) |
Jan 02, 2008 | 3.051 | 3.063 | 2.945 | 2.986 | 21,021,604 | -0.07(-2.13%) |
Jan 01, 2008 | 3.038 | 3.098 | 3.021 | 3.051 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.038 | 3.098 | 3.021 | 3.051 | 12,940,836 | +0.01(+0.32%) |
Dec 28, 2007 | 3.139 | 3.154 | 2.984 | 3.041 | 24,004,060 | -0.04(-1.40%) |
Dec 27, 2007 | 3.201 | 3.224 | 3.080 | 3.084 | 15,435,281 | -0.25(-7.58%) |
Dec 26, 2007 | 3.347 | 3.371 | 3.289 | 3.337 | 11,684,564 | -0.00(-0.13%) |
Dec 24, 2007 | 3.252 | 3.343 | 3.184 | 3.342 | 12,813,051 | +0.17(+5.32%) |
Dec 21, 2007 | 3.174 | 3.217 | 3.130 | 3.173 | 15,253,456 | +0.01(+0.33%) |
Dec 20, 2007 | 3.190 | 3.208 | 3.107 | 3.162 | 16,340,630 | -0.01(-0.36%) |
Dec 19, 2007 | 3.102 | 3.174 | 3.068 | 3.174 | 17,264,102 | +0.08(+2.55%) |
Dec 18, 2007 | 3.103 | 3.142 | 2.995 | 3.095 | 16,041,230 | +0.02(+0.63%) |
Dec 17, 2007 | 3.103 | 3.142 | 3.038 | 3.075 | 17,809,442 | -0.03(-0.91%) |
Dec 14, 2007 | 3.190 | 3.197 | 3.096 | 3.103 | 18,824,624 | -0.06(-2.02%) |
Dec 13, 2007 | 3.194 | 3.223 | 3.095 | 3.168 | 19,759,332 | -0.06(-1.93%) |
Dec 12, 2007 | 3.373 | 3.424 | 3.145 | 3.230 | 27,614,480 | -0.06(-1.89%) |
Dec 11, 2007 | 3.552 | 3.574 | 3.292 | 3.292 | 18,733,416 | -0.26(-7.37%) |
Dec 10, 2007 | 3.523 | 3.554 | 3.475 | 3.554 | 19,151,346 | +0.05(+1.35%) |
Dec 07, 2007 | 3.595 | 3.605 | 3.492 | 3.507 | 13,762,353 | -0.06(-1.75%) |
Dec 06, 2007 | 3.440 | 3.580 | 3.426 | 3.569 | 18,844,546 | +0.12(+3.60%) |
Dec 05, 2007 | 3.389 | 3.448 | 3.356 | 3.445 | 26,301,652 | +0.09(+2.54%) |
Dec 04, 2007 | 3.383 | 3.408 | 3.327 | 3.360 | 16,194,926 | -0.05(-1.47%) |
Dec 03, 2007 | 3.502 | 3.502 | 3.410 | 3.410 | 16,632,983 | -0.08(-2.39%) |
Nov 30, 2007 | 3.451 | 3.625 | 3.352 | 3.493 | 17,071,462 | +0.08(+2.24%) |
Nov 29, 2007 | 3.350 | 3.429 | 3.298 | 3.417 | 14,693,532 | +0.05(+1.46%) |
Nov 28, 2007 | 3.230 | 3.377 | 3.215 | 3.368 | 16,353,278 | +0.16(+4.84%) |
Nov 27, 2007 | 3.201 | 3.229 | 3.120 | 3.212 | 20,125,784 | +0.02(+0.69%) |
Nov 26, 2007 | 3.408 | 3.429 | 3.179 | 3.190 | 25,718,062 | -0.19(-5.74%) |
Nov 23, 2007 | 3.321 | 3.398 | 3.321 | 3.385 | 5,959,537 | +0.08(+2.36%) |
Nov 21, 2007 | 3.218 | 3.328 | 3.178 | 3.306 | 13,408,105 | +0.06(+1.84%) |
Nov 20, 2007 | 3.273 | 3.361 | 3.177 | 3.247 | 16,056,029 | -0.04(-1.10%) |
Nov 19, 2007 | 3.262 | 3.361 | 3.255 | 3.283 | 17,296,580 | -0.03(-0.85%) |
Nov 16, 2007 | 3.414 | 3.414 | 3.272 | 3.311 | 20,153,140 | -0.07(-2.00%) |
Nov 15, 2007 | 3.337 | 3.395 | 3.320 | 3.378 | 13,799,716 | +0.01(+0.23%) |
Nov 14, 2007 | 3.472 | 3.511 | 3.368 | 3.371 | 15,473,167 | -0.14(-4.08%) |
Nov 13, 2007 | 3.368 | 3.514 | 3.341 | 3.514 | 14,802,648 | +0.20(+5.88%) |
Nov 12, 2007 | 3.300 | 3.436 | 3.300 | 3.319 | 13,648,308 | -0.01(-0.21%) |
Nov 09, 2007 | 3.235 | 3.366 | 3.235 | 3.326 | 28,918,760 | +0.03(+0.80%) |
Nov 08, 2007 | 3.360 | 3.362 | 3.240 | 3.299 | 29,042,834 | -0.02(-0.63%) |
Nov 07, 2007 | 3.437 | 3.477 | 3.313 | 3.320 | 16,829,142 | -0.19(-5.38%) |
Nov 06, 2007 | 3.531 | 3.541 | 3.457 | 3.509 | 18,017,498 | -0.00(-0.05%) |
Nov 05, 2007 | 3.593 | 3.623 | 3.493 | 3.511 | 15,308,657 | -0.12(-3.24%) |
Nov 02, 2007 | 3.909 | 3.909 | 3.568 | 3.629 | 19,034,090 | -0.26(-6.62%) |