Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.520 | 3.100 | 2.490 | 3.030 | 258,400 | +0.53(+21.20%) |
Jan 30, 2008 | 2.460 | 2.550 | 2.390 | 2.500 | 100,390 | +0.10(+4.17%) |
Jan 29, 2008 | 2.510 | 2.510 | 2.370 | 2.400 | 90,224 | -0.04(-1.64%) |
Jan 28, 2008 | 2.510 | 2.530 | 2.370 | 2.440 | 125,194 | -0.01(-0.41%) |
Jan 25, 2008 | 2.670 | 2.690 | 2.450 | 2.450 | 205,950 | +0.03(+1.24%) |
Jan 24, 2008 | 2.010 | 2.500 | 2.010 | 2.420 | 183,978 | +0.41(+20.40%) |
Jan 23, 2008 | 2.150 | 2.180 | 2.010 | 2.010 | 129,049 | -0.04(-1.95%) |
Jan 22, 2008 | 2.220 | 2.250 | 1.800 | 2.050 | 315,972 | -0.21(-9.29%) |
Jan 21, 2008 | 2.280 | 2.310 | 2.110 | 2.260 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.280 | 2.310 | 2.110 | 2.260 | 139,090 | -0.04(-1.74%) |
Jan 17, 2008 | 2.640 | 2.640 | 2.000 | 2.300 | 222,105 | -0.31(-11.88%) |
Jan 16, 2008 | 2.680 | 2.770 | 2.550 | 2.610 | 86,050 | -0.14(-5.09%) |
Jan 15, 2008 | 2.880 | 2.900 | 2.600 | 2.750 | 160,170 | -0.12(-4.18%) |
Jan 14, 2008 | 2.990 | 3.040 | 2.840 | 2.870 | 104,350 | -0.12(-4.01%) |
Jan 11, 2008 | 3.020 | 3.076 | 2.960 | 2.990 | 58,514 | -0.06(-1.97%) |
Jan 10, 2008 | 3.100 | 3.133 | 3.050 | 3.050 | 43,844 | -0.09(-2.87%) |
Jan 09, 2008 | 3.200 | 3.200 | 3.020 | 3.140 | 47,750 | -0.03(-0.95%) |
Jan 08, 2008 | 3.150 | 3.260 | 3.100 | 3.170 | 43,250 | +0.02(+0.64%) |
Jan 07, 2008 | 3.230 | 3.300 | 3.100 | 3.150 | 38,450 | -0.14(-4.26%) |
Jan 04, 2008 | 3.410 | 3.410 | 3.190 | 3.290 | 57,983 | -0.11(-3.24%) |
Jan 03, 2008 | 3.500 | 3.520 | 3.370 | 3.400 | 61,986 | +0.04(+1.19%) |
Jan 02, 2008 | 3.020 | 3.380 | 3.010 | 3.360 | 55,832 | +0.30(+9.80%) |
Jan 01, 2008 | 3.080 | 3.120 | 3.000 | 3.060 | 101,742 | +0.00(+0.00%) |
Dec 31, 2007 | 3.080 | 3.120 | 3.000 | 3.060 | 101,742 | -0.06(-1.92%) |
Dec 28, 2007 | 3.150 | 3.180 | 2.980 | 3.120 | 111,850 | -0.04(-1.27%) |
Dec 27, 2007 | 3.140 | 3.240 | 3.060 | 3.160 | 92,146 | -0.02(-0.63%) |
Dec 26, 2007 | 3.230 | 3.230 | 3.060 | 3.180 | 90,700 | +0.06(+1.92%) |
Dec 24, 2007 | 3.160 | 3.180 | 3.070 | 3.120 | 38,045 | -0.03(-0.95%) |
Dec 21, 2007 | 3.020 | 3.220 | 3.000 | 3.150 | 166,800 | +0.10(+3.28%) |
Dec 20, 2007 | 3.210 | 3.250 | 3.050 | 3.050 | 80,900 | -0.09(-2.87%) |
Dec 19, 2007 | 3.010 | 3.200 | 3.000 | 3.140 | 79,700 | +0.01(+0.32%) |
Dec 18, 2007 | 3.300 | 3.300 | 3.030 | 3.130 | 111,600 | -0.07(-2.19%) |
Dec 17, 2007 | 3.300 | 3.300 | 3.070 | 3.200 | 120,500 | -0.12(-3.61%) |
Dec 14, 2007 | 3.510 | 3.510 | 3.290 | 3.320 | 140,440 | -0.11(-3.21%) |
Dec 13, 2007 | 3.350 | 3.450 | 3.310 | 3.430 | 46,100 | +0.08(+2.39%) |
Dec 12, 2007 | 3.350 | 3.430 | 3.300 | 3.350 | 55,200 | +0.05(+1.52%) |
Dec 11, 2007 | 3.370 | 3.430 | 3.300 | 3.300 | 95,500 | -0.07(-2.08%) |
Dec 10, 2007 | 3.310 | 3.450 | 3.310 | 3.370 | 78,900 | +0.03(+0.90%) |
Dec 07, 2007 | 3.350 | 3.400 | 3.300 | 3.340 | 87,400 | -0.02(-0.60%) |
Dec 06, 2007 | 3.450 | 3.450 | 3.300 | 3.360 | 81,670 | -0.07(-2.04%) |
Dec 05, 2007 | 3.200 | 3.450 | 3.150 | 3.430 | 200,500 | +0.24(+7.52%) |
Dec 04, 2007 | 3.460 | 3.460 | 3.140 | 3.190 | 359,590 | -0.27(-7.80%) |
Dec 03, 2007 | 3.600 | 3.700 | 3.410 | 3.460 | 85,800 | -0.19(-5.21%) |
Nov 30, 2007 | 3.550 | 3.740 | 3.550 | 3.650 | 62,000 | -0.02(-0.54%) |
Nov 29, 2007 | 3.670 | 3.722 | 3.560 | 3.670 | 46,477 | -0.02(-0.60%) |
Nov 28, 2007 | 3.730 | 3.730 | 3.350 | 3.692 | 122,250 | +0.09(+2.56%) |
Nov 27, 2007 | 3.920 | 3.920 | 3.500 | 3.600 | 103,350 | -0.29(-7.46%) |
Nov 26, 2007 | 3.910 | 4.100 | 3.850 | 3.890 | 111,700 | -0.03(-0.77%) |
Nov 23, 2007 | 4.000 | 4.000 | 3.750 | 3.920 | 75,100 | +0.22(+5.95%) |
Nov 21, 2007 | 4.000 | 4.000 | 3.020 | 3.700 | 359,200 | -0.31(-7.73%) |
Nov 20, 2007 | 4.400 | 4.470 | 4.000 | 4.010 | 114,800 | -0.36(-8.24%) |
Nov 19, 2007 | 4.500 | 4.580 | 4.280 | 4.370 | 71,400 | -0.11(-2.46%) |
Nov 16, 2007 | 4.630 | 4.630 | 4.280 | 4.480 | 132,630 | -0.11(-2.40%) |
Nov 15, 2007 | 4.300 | 4.590 | 4.280 | 4.590 | 90,000 | +0.09(+2.00%) |
Nov 14, 2007 | 4.530 | 4.650 | 4.350 | 4.500 | 123,400 | +0.01(+0.22%) |
Nov 13, 2007 | 4.790 | 4.790 | 4.400 | 4.490 | 220,340 | -0.31(-6.46%) |
Nov 12, 2007 | 4.600 | 4.820 | 4.350 | 4.800 | 361,350 | +0.42(+9.59%) |
Nov 09, 2007 | 4.350 | 4.500 | 4.280 | 4.380 | 130,700 | +0.05(+1.15%) |
Nov 08, 2007 | 4.500 | 4.500 | 4.200 | 4.330 | 101,400 | -0.12(-2.70%) |
Nov 07, 2007 | 4.510 | 4.510 | 4.240 | 4.450 | 98,350 | -0.01(-0.22%) |
Nov 06, 2007 | 4.500 | 4.600 | 4.300 | 4.460 | 218,437 | +0.09(+2.06%) |
Nov 05, 2007 | 4.000 | 4.370 | 3.930 | 4.370 | 299,900 | +0.44(+11.20%) |
Nov 02, 2007 | 3.950 | 3.950 | 3.800 | 3.930 | 66,300 | -0.02(-0.51%) |