Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.750 | 3.896 | 3.701 | 3.828 | 5,824 | +0.18(+4.80%) |
Jan 30, 2008 | 3.847 | 3.896 | 3.350 | 3.652 | 17,775 | +0.00(+0.00%) |
Jan 29, 2008 | 3.652 | 3.652 | 3.506 | 3.652 | 5,544 | -0.19(-5.06%) |
Jan 28, 2008 | 3.886 | 3.886 | 3.828 | 3.847 | 1,334 | +0.23(+6.35%) |
Jan 25, 2008 | 3.419 | 3.828 | 3.419 | 3.617 | 10,812 | +0.17(+4.92%) |
Jan 24, 2008 | 3.467 | 3.467 | 3.165 | 3.448 | 4,957 | -0.08(-2.21%) |
Jan 23, 2008 | 3.565 | 3.565 | 3.458 | 3.526 | 7,520 | -0.08(-2.16%) |
Jan 22, 2008 | 3.487 | 3.886 | 3.399 | 3.604 | 8,138 | -0.17(-4.39%) |
Jan 21, 2008 | 3.818 | 3.954 | 3.691 | 3.769 | 6,127 | +0.00(+0.00%) |
Jan 18, 2008 | 3.818 | 3.954 | 3.691 | 3.769 | 6,127 | +0.08(+2.11%) |
Jan 17, 2008 | 3.906 | 3.964 | 3.691 | 3.691 | 9,018 | -0.23(-5.96%) |
Jan 16, 2008 | 3.779 | 3.964 | 3.779 | 3.925 | 8,932 | +0.05(+1.26%) |
Jan 15, 2008 | 3.896 | 3.896 | 3.828 | 3.876 | 7,320 | -0.01(-0.25%) |
Jan 14, 2008 | 3.886 | 3.896 | 3.857 | 3.886 | 10,204 | -0.05(-1.24%) |
Jan 11, 2008 | 3.769 | 3.954 | 3.769 | 3.935 | 15,421 | +0.18(+4.66%) |
Jan 10, 2008 | 3.672 | 3.847 | 3.662 | 3.760 | 12,521 | +0.01(+0.26%) |
Jan 09, 2008 | 3.769 | 3.876 | 3.672 | 3.750 | 16,122 | -0.19(-4.94%) |
Jan 08, 2008 | 3.945 | 3.993 | 3.915 | 3.945 | 4,697 | -0.05(-1.22%) |
Jan 07, 2008 | 3.993 | 4.032 | 3.945 | 3.993 | 7,088 | +0.10(+2.50%) |
Jan 04, 2008 | 3.954 | 3.964 | 3.867 | 3.896 | 10,793 | -0.03(-0.74%) |
Jan 03, 2008 | 4.042 | 4.042 | 3.876 | 3.925 | 9,193 | -0.02(-0.49%) |
Jan 02, 2008 | 3.857 | 3.993 | 3.789 | 3.945 | 18,651 | +0.23(+6.30%) |
Jan 01, 2008 | 3.526 | 3.760 | 3.409 | 3.711 | 18,023 | +0.00(+0.00%) |
Dec 31, 2007 | 3.526 | 3.760 | 3.409 | 3.711 | 18,023 | +0.14(+3.81%) |
Dec 28, 2007 | 3.555 | 3.633 | 3.360 | 3.574 | 26,708 | +0.11(+3.09%) |
Dec 27, 2007 | 3.243 | 3.526 | 3.243 | 3.467 | 8,759 | +0.01(+0.28%) |
Dec 26, 2007 | 3.458 | 3.458 | 3.458 | 3.458 | 3,624 | +0.03(+0.85%) |
Dec 24, 2007 | 3.039 | 3.428 | 3.039 | 3.428 | 1,745 | +0.07(+2.03%) |
Dec 21, 2007 | 3.438 | 3.448 | 3.068 | 3.360 | 20,780 | -0.08(-2.27%) |
Dec 20, 2007 | 3.409 | 3.458 | 3.282 | 3.438 | 7,442 | +0.05(+1.44%) |
Dec 19, 2007 | 3.380 | 3.409 | 3.263 | 3.389 | 9,394 | +0.05(+1.46%) |
Dec 18, 2007 | 3.370 | 3.389 | 2.688 | 3.341 | 9,363 | +0.04(+1.18%) |
Dec 17, 2007 | 3.282 | 3.370 | 3.185 | 3.302 | 5,015 | -0.02(-0.58%) |
Dec 14, 2007 | 3.156 | 3.331 | 3.156 | 3.321 | 9,874 | +0.06(+1.79%) |
Dec 13, 2007 | 3.204 | 3.312 | 3.204 | 3.263 | 1,745 | -0.09(-2.62%) |
Dec 12, 2007 | 3.409 | 3.458 | 3.058 | 3.350 | 17,350 | -0.01(-0.29%) |
Dec 11, 2007 | 3.360 | 3.448 | 3.360 | 3.360 | 7,900 | +0.03(+0.88%) |
Dec 10, 2007 | 3.204 | 3.409 | 3.165 | 3.331 | 10,713 | +0.19(+5.88%) |
Dec 07, 2007 | 3.019 | 3.165 | 2.922 | 3.146 | 32,602 | +0.17(+5.56%) |
Dec 06, 2007 | 2.854 | 3.243 | 2.825 | 2.980 | 21,857 | +0.21(+7.75%) |
Dec 05, 2007 | 2.932 | 2.932 | 2.766 | 2.766 | 12,606 | -0.16(-5.33%) |
Dec 04, 2007 | 2.961 | 2.961 | 2.922 | 2.922 | 3,696 | -0.02(-0.66%) |
Dec 03, 2007 | 2.941 | 3.049 | 2.941 | 2.941 | 2,720 | +0.03(+1.00%) |
Nov 30, 2007 | 2.902 | 3.263 | 2.902 | 2.912 | 12,400 | +0.05(+1.70%) |
Nov 29, 2007 | 3.107 | 3.195 | 2.863 | 2.863 | 37,496 | -0.14(-4.55%) |
Nov 28, 2007 | 3.087 | 3.107 | 3.000 | 3.000 | 19,857 | +0.01(+0.33%) |
Nov 27, 2007 | 3.107 | 3.214 | 2.990 | 2.990 | 15,307 | +0.03(+0.99%) |
Nov 26, 2007 | 3.224 | 3.312 | 2.961 | 2.961 | 36,706 | -0.29(-8.98%) |
Nov 23, 2007 | 3.243 | 3.253 | 3.224 | 3.253 | 4,414 | +0.03(+0.91%) |
Nov 21, 2007 | 3.438 | 3.438 | 3.224 | 3.224 | 6,673 | -0.19(-5.43%) |
Nov 20, 2007 | 3.604 | 3.604 | 3.409 | 3.409 | 24,471 | -0.18(-4.89%) |
Nov 19, 2007 | 3.555 | 3.604 | 3.545 | 3.584 | 7,155 | -0.02(-0.54%) |
Nov 16, 2007 | 3.574 | 3.634 | 3.536 | 3.604 | 13,218 | +0.10(+2.78%) |
Nov 15, 2007 | 3.409 | 3.574 | 3.409 | 3.506 | 7,346 | +0.10(+2.86%) |
Nov 14, 2007 | 3.428 | 3.584 | 3.409 | 3.409 | 14,585 | +0.03(+0.86%) |
Nov 13, 2007 | 3.312 | 3.652 | 2.922 | 3.380 | 119,531 | -0.80(-19.15%) |
Nov 12, 2007 | 4.169 | 4.217 | 3.993 | 4.180 | 27,484 | -0.05(-1.11%) |
Nov 09, 2007 | 4.383 | 4.383 | 4.139 | 4.227 | 21,286 | -0.19(-4.19%) |
Nov 08, 2007 | 4.510 | 4.529 | 4.393 | 4.412 | 17,967 | -0.10(-2.16%) |
Nov 07, 2007 | 4.490 | 4.587 | 4.490 | 4.510 | 15,606 | -0.10(-2.11%) |
Nov 06, 2007 | 4.704 | 4.704 | 4.510 | 4.607 | 6,601 | -0.03(-0.63%) |
Nov 05, 2007 | 4.646 | 4.734 | 4.529 | 4.636 | 12,131 | +0.06(+1.28%) |
Nov 02, 2007 | 4.617 | 4.636 | 4.422 | 4.578 | 21,343 | -0.05(-1.05%) |