Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.438 | 2.548 | 2.404 | 2.514 | 223,089 | +0.04(+1.71%) |
Jan 30, 2008 | 2.472 | 2.573 | 2.421 | 2.472 | 312,585 | +0.00(+0.00%) |
Jan 29, 2008 | 2.548 | 2.556 | 2.404 | 2.472 | 305,236 | -0.04(-1.68%) |
Jan 28, 2008 | 2.480 | 2.539 | 2.379 | 2.514 | 161,888 | +0.03(+1.02%) |
Jan 25, 2008 | 2.657 | 2.666 | 2.455 | 2.489 | 344,946 | -0.07(-2.64%) |
Jan 24, 2008 | 2.607 | 2.742 | 2.446 | 2.556 | 499,816 | -0.05(-1.94%) |
Jan 23, 2008 | 2.581 | 2.742 | 2.320 | 2.607 | 586,882 | -0.03(-1.28%) |
Jan 22, 2008 | 2.446 | 2.843 | 2.446 | 2.640 | 360,237 | +0.08(+3.30%) |
Jan 21, 2008 | 2.750 | 2.953 | 2.556 | 2.556 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.750 | 2.953 | 2.556 | 2.556 | 577,044 | -0.24(-8.73%) |
Jan 17, 2008 | 2.978 | 3.003 | 2.742 | 2.801 | 208,627 | -0.18(-5.95%) |
Jan 16, 2008 | 2.986 | 3.121 | 2.927 | 2.978 | 169,291 | +0.03(+1.15%) |
Jan 15, 2008 | 2.970 | 3.037 | 2.910 | 2.944 | 152,203 | -0.07(-2.24%) |
Jan 14, 2008 | 2.986 | 3.054 | 2.894 | 3.012 | 191,103 | +0.05(+1.71%) |
Jan 11, 2008 | 3.029 | 3.029 | 2.877 | 2.961 | 181,007 | -0.08(-2.77%) |
Jan 10, 2008 | 2.936 | 3.104 | 2.818 | 3.045 | 152,795 | +0.07(+2.27%) |
Jan 09, 2008 | 2.691 | 2.995 | 2.607 | 2.978 | 546,817 | +0.24(+8.62%) |
Jan 08, 2008 | 2.927 | 2.944 | 2.733 | 2.742 | 269,318 | -0.18(-6.07%) |
Jan 07, 2008 | 2.936 | 2.995 | 2.877 | 2.919 | 352,526 | -0.01(-0.29%) |
Jan 04, 2008 | 2.927 | 3.037 | 2.784 | 2.927 | 394,635 | -0.12(-3.88%) |
Jan 03, 2008 | 2.961 | 3.045 | 2.877 | 3.045 | 433,375 | +0.08(+2.85%) |
Jan 02, 2008 | 3.180 | 3.214 | 2.902 | 2.961 | 433,284 | -0.15(-4.88%) |
Jan 01, 2008 | 3.104 | 3.324 | 3.088 | 3.113 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.104 | 3.324 | 3.088 | 3.113 | 757,986 | -0.05(-1.60%) |
Dec 28, 2007 | 3.358 | 3.358 | 3.104 | 3.164 | 300,704 | -0.12(-3.60%) |
Dec 27, 2007 | 3.307 | 3.374 | 3.214 | 3.282 | 180,415 | -0.09(-2.75%) |
Dec 26, 2007 | 3.332 | 3.408 | 3.332 | 3.374 | 496,438 | -0.02(-0.50%) |
Dec 24, 2007 | 3.417 | 3.509 | 3.349 | 3.391 | 458,980 | -0.03(-0.99%) |
Dec 21, 2007 | 3.442 | 3.467 | 3.349 | 3.425 | 1,087,288 | +0.03(+0.99%) |
Dec 20, 2007 | 3.349 | 3.400 | 3.214 | 3.391 | 448,430 | +0.08(+2.29%) |
Dec 19, 2007 | 3.400 | 3.400 | 3.197 | 3.315 | 322,068 | -0.08(-2.48%) |
Dec 18, 2007 | 3.206 | 3.408 | 3.130 | 3.400 | 207,323 | +0.24(+7.75%) |
Dec 17, 2007 | 3.299 | 3.400 | 3.155 | 3.155 | 188,475 | -0.19(-5.79%) |
Dec 14, 2007 | 3.467 | 3.560 | 3.341 | 3.349 | 252,960 | -0.19(-5.48%) |
Dec 13, 2007 | 3.670 | 3.737 | 3.535 | 3.543 | 184,682 | -0.20(-5.41%) |
Dec 12, 2007 | 3.560 | 3.746 | 3.560 | 3.746 | 380,999 | +0.28(+8.03%) |
Dec 11, 2007 | 3.695 | 3.746 | 3.450 | 3.467 | 225,933 | -0.19(-5.08%) |
Dec 10, 2007 | 3.653 | 3.746 | 3.594 | 3.653 | 106,565 | -0.01(-0.23%) |
Dec 07, 2007 | 3.602 | 3.720 | 3.594 | 3.661 | 153,744 | +0.08(+2.12%) |
Dec 06, 2007 | 3.433 | 3.619 | 3.400 | 3.585 | 151,389 | +0.15(+4.42%) |
Dec 05, 2007 | 3.332 | 3.442 | 3.282 | 3.433 | 180,770 | +0.14(+4.36%) |
Dec 04, 2007 | 3.358 | 3.383 | 3.189 | 3.290 | 313,652 | -0.12(-3.47%) |
Dec 03, 2007 | 3.501 | 3.509 | 3.400 | 3.408 | 248,811 | -0.05(-1.46%) |
Nov 30, 2007 | 3.459 | 3.501 | 3.366 | 3.459 | 294,093 | +0.02(+0.49%) |
Nov 29, 2007 | 3.552 | 3.611 | 3.341 | 3.442 | 207,299 | -0.13(-3.55%) |
Nov 28, 2007 | 3.417 | 3.619 | 3.358 | 3.568 | 327,402 | +0.21(+6.28%) |
Nov 27, 2007 | 3.332 | 3.493 | 3.315 | 3.358 | 248,219 | +0.03(+0.76%) |
Nov 26, 2007 | 3.585 | 3.628 | 3.256 | 3.332 | 450,326 | -0.24(-6.84%) |
Nov 23, 2007 | 3.307 | 3.628 | 3.282 | 3.577 | 83,213 | +0.31(+9.56%) |
Nov 21, 2007 | 3.433 | 3.433 | 3.214 | 3.265 | 451,038 | -0.17(-4.91%) |
Nov 20, 2007 | 3.476 | 3.577 | 3.315 | 3.433 | 219,888 | -0.02(-0.49%) |
Nov 19, 2007 | 3.493 | 3.526 | 3.383 | 3.450 | 288,338 | -0.10(-2.85%) |
Nov 16, 2007 | 3.687 | 3.703 | 3.484 | 3.552 | 375,173 | -0.13(-3.44%) |
Nov 15, 2007 | 3.906 | 3.906 | 3.653 | 3.678 | 156,114 | -0.24(-6.03%) |
Nov 14, 2007 | 3.982 | 3.982 | 3.779 | 3.914 | 143,075 | -0.07(-1.69%) |
Nov 13, 2007 | 3.712 | 3.982 | 3.687 | 3.982 | 206,612 | +0.31(+8.51%) |
Nov 12, 2007 | 3.687 | 3.923 | 3.611 | 3.670 | 190,609 | -0.02(-0.46%) |
Nov 09, 2007 | 3.923 | 3.923 | 3.594 | 3.687 | 215,502 | -0.06(-1.58%) |
Nov 08, 2007 | 3.838 | 3.872 | 3.644 | 3.746 | 122,568 | -0.03(-0.67%) |
Nov 07, 2007 | 3.729 | 3.805 | 3.636 | 3.771 | 274,297 | +0.00(+0.00%) |
Nov 06, 2007 | 3.703 | 3.830 | 3.670 | 3.771 | 193,810 | +0.01(+0.22%) |
Nov 05, 2007 | 3.872 | 3.872 | 3.695 | 3.763 | 182,318 | -0.12(-3.04%) |
Nov 02, 2007 | 3.763 | 3.906 | 3.729 | 3.881 | 167,613 | +0.17(+4.55%) |