Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.210 | 2.440 | 2.210 | 2.390 | 1,700 | +0.14(+6.23%) |
Jan 30, 2008 | 2.360 | 2.360 | 2.190 | 2.250 | 7,000 | -0.07(-3.02%) |
Jan 29, 2008 | 2.200 | 2.390 | 2.200 | 2.320 | 2,400 | +0.16(+7.41%) |
Jan 28, 2008 | 2.190 | 2.220 | 2.160 | 2.160 | 7,800 | -0.06(-2.70%) |
Jan 25, 2008 | 2.450 | 2.470 | 2.210 | 2.220 | 3,560 | +0.04(+1.83%) |
Jan 24, 2008 | 2.350 | 2.440 | 2.130 | 2.180 | 11,913 | -0.30(-12.10%) |
Jan 23, 2008 | 2.480 | 2.480 | 2.480 | 2.480 | 0 | +0.00(+0.00%) |
Jan 22, 2008 | 2.000 | 2.490 | 2.000 | 2.480 | 8,027 | -0.02(-0.72%) |
Jan 21, 2008 | 2.470 | 2.510 | 2.350 | 2.498 | 12,095 | +0.00(+0.00%) |
Jan 18, 2008 | 2.470 | 2.510 | 2.350 | 2.498 | 12,095 | -0.09(-3.55%) |
Jan 17, 2008 | 2.380 | 2.630 | 2.240 | 2.590 | 8,609 | +0.11(+4.44%) |
Jan 16, 2008 | 2.580 | 2.680 | 2.260 | 2.480 | 23,008 | -0.31(-11.11%) |
Jan 15, 2008 | 2.800 | 2.800 | 2.790 | 2.790 | 600 | +0.03(+1.09%) |
Jan 14, 2008 | 2.610 | 2.870 | 2.610 | 2.760 | 3,176 | -0.31(-10.10%) |
Jan 11, 2008 | 3.000 | 3.090 | 3.000 | 3.070 | 11,900 | +0.05(+1.66%) |
Jan 10, 2008 | 2.800 | 3.090 | 2.800 | 3.020 | 12,727 | +0.20(+6.96%) |
Jan 09, 2008 | 2.700 | 2.890 | 2.630 | 2.823 | 2,903 | +0.15(+5.75%) |
Jan 08, 2008 | 2.470 | 2.700 | 2.450 | 2.670 | 16,225 | +0.22(+8.98%) |
Jan 07, 2008 | 2.460 | 2.580 | 2.240 | 2.450 | 5,436 | -0.18(-6.84%) |
Jan 04, 2008 | 2.610 | 2.680 | 2.450 | 2.630 | 6,199 | -0.05(-1.87%) |
Jan 03, 2008 | 2.650 | 2.680 | 2.650 | 2.680 | 900 | +0.00(+0.00%) |
Jan 02, 2008 | 2.540 | 2.740 | 2.540 | 2.680 | 5,390 | +0.13(+5.09%) |
Jan 01, 2008 | 2.540 | 2.560 | 2.450 | 2.550 | 10,646 | +0.00(+0.00%) |
Dec 31, 2007 | 2.540 | 2.560 | 2.450 | 2.550 | 10,646 | -0.05(-1.92%) |
Dec 28, 2007 | 2.640 | 2.650 | 2.460 | 2.600 | 8,983 | -0.02(-0.76%) |
Dec 27, 2007 | 2.470 | 2.900 | 2.400 | 2.620 | 42,217 | +0.04(+1.55%) |
Dec 26, 2007 | 2.410 | 2.750 | 2.410 | 2.580 | 5,203 | +0.05(+1.98%) |
Dec 24, 2007 | 2.560 | 2.560 | 2.410 | 2.530 | 10,293 | -0.06(-2.32%) |
Dec 21, 2007 | 2.570 | 2.870 | 2.420 | 2.590 | 29,465 | +0.02(+0.78%) |
Dec 20, 2007 | 2.550 | 2.580 | 2.510 | 2.570 | 4,400 | -0.10(-3.75%) |
Dec 19, 2007 | 2.600 | 2.770 | 2.580 | 2.670 | 20,125 | +0.07(+2.69%) |
Dec 18, 2007 | 3.000 | 3.010 | 2.600 | 2.600 | 23,185 | -0.46(-15.03%) |
Dec 17, 2007 | 3.050 | 3.100 | 3.050 | 3.060 | 5,258 | -0.19(-5.85%) |
Dec 14, 2007 | 3.270 | 3.370 | 3.010 | 3.250 | 10,073 | -0.29(-8.19%) |
Dec 13, 2007 | 3.460 | 3.548 | 3.460 | 3.540 | 400 | -0.04(-1.12%) |
Dec 12, 2007 | 3.490 | 3.595 | 3.420 | 3.580 | 1,700 | +0.03(+0.85%) |
Dec 11, 2007 | 3.610 | 3.610 | 3.550 | 3.550 | 450 | -0.04(-1.11%) |
Dec 10, 2007 | 3.480 | 3.610 | 3.480 | 3.590 | 1,650 | +0.06(+1.70%) |
Dec 07, 2007 | 3.570 | 3.570 | 3.480 | 3.530 | 8,286 | -0.06(-1.67%) |
Dec 06, 2007 | 3.500 | 3.670 | 3.490 | 3.590 | 16,910 | +0.04(+1.13%) |
Dec 05, 2007 | 3.290 | 3.550 | 3.290 | 3.550 | 24,249 | +0.29(+8.90%) |
Dec 04, 2007 | 3.350 | 3.410 | 3.260 | 3.260 | 800 | -0.10(-2.98%) |
Dec 03, 2007 | 3.330 | 3.360 | 3.120 | 3.360 | 5,535 | -0.17(-4.82%) |
Nov 30, 2007 | 3.330 | 3.540 | 3.330 | 3.530 | 903 | -0.02(-0.56%) |
Nov 29, 2007 | 3.520 | 3.550 | 3.490 | 3.550 | 8,093 | +0.06(+1.72%) |
Nov 28, 2007 | 3.490 | 3.510 | 3.490 | 3.490 | 6,301 | -0.01(-0.29%) |
Nov 27, 2007 | 3.500 | 3.510 | 3.500 | 3.500 | 5,458 | -0.01(-0.28%) |
Nov 26, 2007 | 3.500 | 3.510 | 3.490 | 3.510 | 12,821 | +0.00(+0.00%) |
Nov 23, 2007 | 3.500 | 3.510 | 3.500 | 3.510 | 3,992 | +0.11(+3.23%) |
Nov 21, 2007 | 3.350 | 3.540 | 3.340 | 3.400 | 46,814 | +0.11(+3.35%) |
Nov 20, 2007 | 3.344 | 3.344 | 3.280 | 3.290 | 11,418 | +0.00(+0.00%) |
Nov 19, 2007 | 3.300 | 3.340 | 3.290 | 3.290 | 15,525 | -0.01(-0.30%) |
Nov 16, 2007 | 3.260 | 3.450 | 3.260 | 3.300 | 4,700 | +0.01(+0.30%) |
Nov 15, 2007 | 3.450 | 3.450 | 3.290 | 3.290 | 18,980 | -0.16(-4.64%) |
Nov 14, 2007 | 3.369 | 3.450 | 3.369 | 3.450 | 2,900 | +0.13(+3.92%) |
Nov 13, 2007 | 3.200 | 3.450 | 3.200 | 3.320 | 8,625 | +0.03(+0.91%) |
Nov 12, 2007 | 3.430 | 3.490 | 3.290 | 3.290 | 19,196 | -0.19(-5.46%) |
Nov 09, 2007 | 3.150 | 3.480 | 3.110 | 3.480 | 11,767 | +0.13(+3.85%) |
Nov 08, 2007 | 3.300 | 3.430 | 3.160 | 3.351 | 7,700 | +0.13(+4.07%) |
Nov 07, 2007 | 3.367 | 3.460 | 3.150 | 3.220 | 11,235 | -0.37(-10.30%) |
Nov 06, 2007 | 3.500 | 3.590 | 3.270 | 3.590 | 33,899 | +0.09(+2.57%) |
Nov 05, 2007 | 3.500 | 3.580 | 3.320 | 3.500 | 43,779 | +0.00(+0.00%) |
Nov 02, 2007 | 3.620 | 3.620 | 3.500 | 3.500 | 42,516 | -0.23(-6.17%) |