Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.773 | 3.777 | 3.742 | 3.764 | 272,877 | +0.01(+0.35%) |
Jan 30, 2008 | 3.733 | 3.755 | 3.729 | 3.751 | 139,690 | +0.03(+0.83%) |
Jan 29, 2008 | 3.707 | 3.729 | 3.689 | 3.720 | 125,380 | +0.04(+0.96%) |
Jan 28, 2008 | 3.654 | 3.698 | 3.654 | 3.685 | 229,459 | +0.03(+0.84%) |
Jan 25, 2008 | 3.676 | 3.696 | 3.650 | 3.654 | 202,593 | -0.04(-1.19%) |
Jan 24, 2008 | 3.707 | 3.711 | 3.667 | 3.698 | 188,856 | +0.02(+0.60%) |
Jan 23, 2008 | 3.610 | 3.703 | 3.610 | 3.676 | 164,448 | +0.04(+1.21%) |
Jan 22, 2008 | 3.601 | 3.641 | 3.579 | 3.632 | 150,479 | +0.02(+0.61%) |
Jan 21, 2008 | 3.685 | 3.698 | 3.584 | 3.610 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.685 | 3.698 | 3.584 | 3.610 | 200,336 | -0.06(-1.68%) |
Jan 17, 2008 | 3.720 | 3.720 | 3.667 | 3.672 | 231,215 | -0.04(-1.07%) |
Jan 16, 2008 | 3.729 | 3.755 | 3.711 | 3.711 | 263,707 | +0.00(+0.00%) |
Jan 15, 2008 | 3.681 | 3.720 | 3.681 | 3.711 | 174,442 | +0.05(+1.32%) |
Jan 14, 2008 | 3.689 | 3.698 | 3.663 | 3.663 | 218,961 | -0.01(-0.24%) |
Jan 11, 2008 | 3.694 | 3.698 | 3.659 | 3.672 | 134,693 | +0.01(+0.32%) |
Jan 10, 2008 | 3.619 | 3.676 | 3.619 | 3.660 | 145,062 | -0.01(-0.20%) |
Jan 09, 2008 | 3.681 | 3.681 | 3.637 | 3.667 | 156,498 | +0.02(+0.48%) |
Jan 08, 2008 | 3.698 | 3.698 | 3.650 | 3.650 | 168,991 | -0.00(-0.12%) |
Jan 07, 2008 | 3.650 | 3.659 | 3.628 | 3.654 | 286,421 | +0.04(+1.03%) |
Jan 04, 2008 | 3.575 | 3.623 | 3.574 | 3.617 | 336,619 | +0.03(+0.80%) |
Jan 03, 2008 | 3.500 | 3.588 | 3.478 | 3.588 | 235,088 | +0.12(+3.43%) |
Jan 02, 2008 | 3.465 | 3.496 | 3.443 | 3.469 | 206,923 | +0.02(+0.64%) |
Jan 01, 2008 | 3.456 | 3.478 | 3.425 | 3.447 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.456 | 3.478 | 3.425 | 3.447 | 478,807 | +0.01(+0.38%) |
Dec 28, 2007 | 3.460 | 3.465 | 3.412 | 3.434 | 503,111 | +0.00(+0.00%) |
Dec 27, 2007 | 3.399 | 3.447 | 3.390 | 3.434 | 572,616 | +0.01(+0.39%) |
Dec 26, 2007 | 3.412 | 3.443 | 3.390 | 3.421 | 683,686 | -0.02(-0.64%) |
Dec 24, 2007 | 3.434 | 3.452 | 3.412 | 3.443 | 150,138 | +0.02(+0.64%) |
Dec 21, 2007 | 3.447 | 3.452 | 3.412 | 3.421 | 295,280 | +0.00(+0.13%) |
Dec 20, 2007 | 3.443 | 3.465 | 3.412 | 3.416 | 515,377 | -0.03(-0.77%) |
Dec 19, 2007 | 3.487 | 3.496 | 3.434 | 3.443 | 466,996 | +0.01(+0.26%) |
Dec 18, 2007 | 3.474 | 3.474 | 3.434 | 3.434 | 123,790 | -0.01(-0.38%) |
Dec 17, 2007 | 3.465 | 3.487 | 3.427 | 3.447 | 337,527 | +0.00(+0.00%) |
Dec 14, 2007 | 3.456 | 3.482 | 3.441 | 3.447 | 328,669 | -0.01(-0.38%) |
Dec 13, 2007 | 3.487 | 3.518 | 3.456 | 3.460 | 257,120 | -0.03(-0.76%) |
Dec 12, 2007 | 3.504 | 3.540 | 3.487 | 3.487 | 273,701 | -0.02(-0.50%) |
Dec 11, 2007 | 3.518 | 3.535 | 3.478 | 3.504 | 412,483 | +0.00(+0.13%) |
Dec 10, 2007 | 3.504 | 3.518 | 3.482 | 3.500 | 167,855 | +0.01(+0.25%) |
Dec 07, 2007 | 3.522 | 3.522 | 3.491 | 3.491 | 185,572 | -0.01(-0.25%) |
Dec 06, 2007 | 3.509 | 3.518 | 3.465 | 3.500 | 274,383 | +0.01(+0.25%) |
Dec 05, 2007 | 3.482 | 3.513 | 3.478 | 3.491 | 250,306 | +0.01(+0.25%) |
Dec 04, 2007 | 3.491 | 3.509 | 3.438 | 3.482 | 237,814 | +0.02(+0.64%) |
Dec 03, 2007 | 3.456 | 3.487 | 3.421 | 3.460 | 439,967 | +0.04(+1.16%) |
Nov 30, 2007 | 3.443 | 3.469 | 3.416 | 3.421 | 262,572 | +0.01(+0.39%) |
Nov 29, 2007 | 3.416 | 3.434 | 3.390 | 3.408 | 210,103 | +0.01(+0.39%) |
Nov 28, 2007 | 3.372 | 3.434 | 3.364 | 3.394 | 302,548 | +0.01(+0.39%) |
Nov 27, 2007 | 3.368 | 3.390 | 3.364 | 3.381 | 125,834 | +0.02(+0.52%) |
Nov 26, 2007 | 3.364 | 3.386 | 3.355 | 3.364 | 389,315 | -0.01(-0.39%) |
Nov 23, 2007 | 3.421 | 3.421 | 3.372 | 3.377 | 62,235 | +0.02(+0.52%) |
Nov 21, 2007 | 3.368 | 3.399 | 3.359 | 3.359 | 223,050 | -0.04(-1.04%) |
Nov 20, 2007 | 3.434 | 3.438 | 3.364 | 3.394 | 312,315 | +0.02(+0.52%) |
Nov 19, 2007 | 3.399 | 3.399 | 3.320 | 3.377 | 233,044 | +0.00(+0.13%) |
Nov 16, 2007 | 3.364 | 3.399 | 3.328 | 3.372 | 266,887 | +0.00(+0.00%) |
Nov 15, 2007 | 3.421 | 3.421 | 3.350 | 3.372 | 212,601 | -0.04(-1.16%) |
Nov 14, 2007 | 3.447 | 3.447 | 3.403 | 3.412 | 165,583 | -0.04(-1.02%) |
Nov 13, 2007 | 3.377 | 3.465 | 3.372 | 3.447 | 268,931 | +0.04(+1.03%) |
Nov 12, 2007 | 3.196 | 3.447 | 3.196 | 3.412 | 215,983 | -0.04(-1.27%) |
Nov 09, 2007 | 3.456 | 3.500 | 3.456 | 3.456 | 203,288 | -0.02(-0.51%) |
Nov 08, 2007 | 3.491 | 3.509 | 3.447 | 3.474 | 349,339 | -0.04(-1.13%) |
Nov 07, 2007 | 3.566 | 3.566 | 3.491 | 3.513 | 332,985 | -0.04(-0.99%) |
Nov 06, 2007 | 3.540 | 3.553 | 3.522 | 3.549 | 120,156 | +0.01(+0.25%) |
Nov 05, 2007 | 3.526 | 3.549 | 3.522 | 3.540 | 104,199 | -0.02(-0.50%) |
Nov 02, 2007 | 3.571 | 3.571 | 3.553 | 3.557 | 151,728 | +0.02(+0.50%) |