Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.059 | 3.105 | 2.950 | 2.981 | 29,662 | -0.11(-3.51%) |
Jan 30, 2008 | 3.152 | 3.159 | 3.082 | 3.090 | 94,715 | -0.05(-1.48%) |
Jan 29, 2008 | 3.105 | 3.400 | 3.098 | 3.136 | 272,848 | +0.06(+2.02%) |
Jan 28, 2008 | 3.229 | 3.276 | 2.958 | 3.074 | 267,875 | -0.14(-4.34%) |
Jan 25, 2008 | 2.989 | 3.214 | 2.950 | 3.214 | 192,758 | +0.26(+8.64%) |
Jan 24, 2008 | 2.912 | 3.043 | 2.811 | 2.958 | 253,657 | +0.02(+0.53%) |
Jan 23, 2008 | 2.710 | 3.206 | 2.586 | 2.943 | 253,932 | +0.19(+6.74%) |
Jan 22, 2008 | 2.734 | 2.857 | 2.703 | 2.757 | 168,009 | -0.19(-6.32%) |
Jan 21, 2008 | 2.919 | 2.974 | 2.865 | 2.943 | 245,264 | +0.00(+0.00%) |
Jan 18, 2008 | 2.919 | 2.974 | 2.865 | 2.943 | 245,264 | +0.04(+1.33%) |
Jan 17, 2008 | 3.020 | 3.020 | 2.888 | 2.904 | 147,914 | -0.15(-4.82%) |
Jan 16, 2008 | 3.090 | 3.229 | 2.919 | 3.051 | 144,359 | -0.04(-1.25%) |
Jan 15, 2008 | 3.237 | 3.237 | 2.904 | 3.090 | 201,384 | -0.19(-5.90%) |
Jan 14, 2008 | 3.268 | 3.338 | 3.190 | 3.283 | 107,190 | +0.03(+0.95%) |
Jan 11, 2008 | 3.330 | 3.345 | 3.237 | 3.252 | 68,964 | -0.02(-0.71%) |
Jan 10, 2008 | 3.392 | 3.392 | 3.190 | 3.276 | 41,323 | -0.05(-1.40%) |
Jan 09, 2008 | 3.345 | 3.345 | 3.229 | 3.322 | 50,940 | -0.11(-3.16%) |
Jan 08, 2008 | 3.322 | 3.430 | 3.175 | 3.430 | 23,161 | +0.19(+5.98%) |
Jan 07, 2008 | 3.330 | 3.345 | 3.190 | 3.237 | 74,695 | -0.19(-5.43%) |
Jan 04, 2008 | 3.446 | 3.477 | 3.330 | 3.423 | 47,493 | -0.06(-1.78%) |
Jan 03, 2008 | 3.671 | 3.671 | 3.454 | 3.485 | 59,627 | -0.20(-5.46%) |
Jan 02, 2008 | 3.748 | 3.748 | 3.585 | 3.686 | 125,807 | -0.06(-1.65%) |
Jan 01, 2008 | 3.446 | 3.748 | 3.415 | 3.748 | 248,963 | +0.00(+0.00%) |
Dec 31, 2007 | 3.446 | 3.748 | 3.415 | 3.748 | 248,963 | +0.25(+7.08%) |
Dec 28, 2007 | 3.516 | 3.578 | 3.477 | 3.500 | 102,572 | -0.09(-2.38%) |
Dec 27, 2007 | 3.554 | 3.640 | 3.485 | 3.585 | 208,338 | +0.00(+0.00%) |
Dec 26, 2007 | 3.423 | 3.609 | 3.400 | 3.585 | 131,058 | +0.18(+5.23%) |
Dec 24, 2007 | 3.369 | 3.477 | 3.369 | 3.407 | 45,641 | +0.04(+1.15%) |
Dec 21, 2007 | 3.407 | 3.415 | 3.237 | 3.369 | 134,505 | +0.01(+0.23%) |
Dec 20, 2007 | 3.369 | 3.369 | 3.330 | 3.361 | 94,483 | +0.03(+0.93%) |
Dec 19, 2007 | 3.291 | 3.376 | 3.291 | 3.330 | 96,664 | +0.03(+0.94%) |
Dec 18, 2007 | 3.299 | 3.469 | 3.245 | 3.299 | 350,067 | +0.00(+0.00%) |
Dec 17, 2007 | 3.593 | 3.593 | 3.252 | 3.299 | 331,452 | -0.33(-8.97%) |
Dec 14, 2007 | 3.694 | 3.694 | 3.562 | 3.624 | 142,570 | -0.08(-2.09%) |
Dec 13, 2007 | 3.709 | 3.725 | 3.562 | 3.702 | 315,368 | +0.04(+1.06%) |
Dec 12, 2007 | 3.771 | 3.864 | 3.539 | 3.663 | 343,835 | -0.15(-3.86%) |
Dec 11, 2007 | 3.794 | 3.872 | 3.702 | 3.810 | 434,310 | +0.03(+0.82%) |
Dec 10, 2007 | 3.779 | 3.794 | 3.717 | 3.779 | 500,306 | +0.04(+1.04%) |
Dec 07, 2007 | 3.756 | 3.771 | 3.694 | 3.740 | 315,767 | +0.02(+0.42%) |
Dec 06, 2007 | 3.756 | 3.771 | 3.686 | 3.725 | 250,999 | -0.01(-0.21%) |
Dec 05, 2007 | 3.640 | 3.748 | 3.632 | 3.733 | 253,370 | +0.13(+3.66%) |
Dec 04, 2007 | 3.678 | 3.771 | 3.547 | 3.601 | 267,230 | -0.06(-1.69%) |
Dec 03, 2007 | 3.531 | 3.779 | 3.516 | 3.663 | 322,311 | +0.15(+4.18%) |
Nov 30, 2007 | 3.407 | 3.578 | 3.407 | 3.516 | 345,962 | +0.14(+4.13%) |
Nov 29, 2007 | 3.322 | 3.477 | 3.322 | 3.376 | 446,653 | +0.07(+2.11%) |
Nov 28, 2007 | 3.291 | 3.307 | 3.214 | 3.307 | 296,260 | +0.08(+2.40%) |
Nov 27, 2007 | 3.237 | 3.268 | 3.206 | 3.229 | 303,946 | -0.02(-0.71%) |
Nov 26, 2007 | 3.229 | 3.283 | 3.198 | 3.252 | 353,461 | -0.03(-0.94%) |
Nov 23, 2007 | 3.260 | 3.291 | 3.237 | 3.283 | 106,202 | +0.05(+1.68%) |
Nov 21, 2007 | 3.252 | 3.252 | 3.167 | 3.229 | 118,639 | -0.05(-1.65%) |
Nov 20, 2007 | 3.245 | 3.291 | 3.206 | 3.283 | 359,074 | +0.09(+2.66%) |
Nov 19, 2007 | 3.369 | 3.369 | 3.183 | 3.198 | 225,065 | -0.09(-2.82%) |
Nov 16, 2007 | 3.252 | 3.314 | 3.082 | 3.291 | 467,952 | +0.03(+0.95%) |
Nov 15, 2007 | 3.299 | 3.368 | 3.252 | 3.260 | 655,527 | -0.06(-1.86%) |
Nov 14, 2007 | 3.252 | 3.353 | 3.252 | 3.322 | 529,932 | +0.08(+2.39%) |
Nov 13, 2007 | 3.167 | 3.268 | 3.136 | 3.245 | 654,599 | +0.10(+3.20%) |
Nov 12, 2007 | 3.121 | 3.175 | 3.082 | 3.144 | 249,275 | -0.02(-0.73%) |
Nov 09, 2007 | 3.136 | 3.291 | 2.981 | 3.167 | 346,314 | +0.06(+2.00%) |
Nov 08, 2007 | 3.190 | 3.190 | 2.943 | 3.105 | 170,198 | -0.09(-2.91%) |
Nov 07, 2007 | 3.252 | 3.252 | 3.175 | 3.198 | 466,094 | -0.02(-0.60%) |
Nov 06, 2007 | 3.291 | 3.291 | 2.997 | 3.218 | 961,162 | +0.00(+0.12%) |
Nov 05, 2007 | 3.152 | 3.376 | 3.152 | 3.214 | 381,877 | +0.03(+0.97%) |
Nov 02, 2007 | 3.105 | 3.283 | 3.105 | 3.183 | 375,486 | -0.06(-1.91%) |