Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.161 | 3.299 | 3.161 | 3.236 | 291,753 | +0.00(+0.06%) |
Jan 30, 2008 | 3.217 | 3.255 | 3.176 | 3.234 | 9,591 | +0.06(+1.84%) |
Jan 29, 2008 | 3.155 | 3.317 | 3.140 | 3.176 | 63,465 | -0.06(-1.99%) |
Jan 28, 2008 | 3.017 | 3.246 | 3.017 | 3.240 | 241,659 | +0.08(+2.44%) |
Jan 25, 2008 | 3.219 | 3.288 | 3.130 | 3.163 | 80,486 | -0.02(-0.58%) |
Jan 24, 2008 | 3.251 | 3.290 | 3.182 | 3.182 | 58,640 | -0.08(-2.44%) |
Jan 23, 2008 | 3.219 | 3.284 | 3.138 | 3.261 | 43,940 | +0.03(+1.03%) |
Jan 22, 2008 | 3.215 | 3.271 | 3.078 | 3.228 | 51,796 | -0.07(-2.21%) |
Jan 21, 2008 | 3.447 | 3.513 | 3.209 | 3.301 | 58,870 | +0.00(+0.00%) |
Jan 18, 2008 | 3.447 | 3.513 | 3.209 | 3.301 | 58,870 | -0.04(-1.06%) |
Jan 17, 2008 | 3.445 | 3.476 | 3.299 | 3.336 | 47,959 | -0.11(-3.32%) |
Jan 16, 2008 | 3.232 | 3.495 | 3.180 | 3.451 | 224,279 | +0.20(+6.23%) |
Jan 15, 2008 | 3.136 | 3.267 | 3.078 | 3.249 | 49,873 | +0.06(+1.76%) |
Jan 14, 2008 | 3.207 | 3.274 | 3.103 | 3.192 | 41,245 | +0.10(+3.38%) |
Jan 11, 2008 | 3.280 | 3.328 | 3.028 | 3.088 | 57,139 | -0.16(-4.94%) |
Jan 10, 2008 | 3.319 | 3.322 | 3.138 | 3.249 | 51,940 | -0.01(-0.32%) |
Jan 09, 2008 | 3.315 | 3.315 | 3.184 | 3.259 | 37,408 | +0.09(+2.96%) |
Jan 08, 2008 | 3.146 | 3.313 | 3.126 | 3.165 | 85,142 | +0.02(+0.53%) |
Jan 07, 2008 | 2.884 | 3.282 | 2.884 | 3.148 | 272,900 | +0.23(+7.93%) |
Jan 04, 2008 | 2.990 | 3.021 | 2.909 | 2.917 | 77,507 | -0.10(-3.45%) |
Jan 03, 2008 | 3.121 | 3.130 | 3.011 | 3.021 | 103,593 | -0.11(-3.53%) |
Jan 02, 2008 | 3.209 | 3.334 | 3.092 | 3.132 | 170,199 | -0.11(-3.35%) |
Jan 01, 2008 | 3.278 | 3.347 | 3.199 | 3.240 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.278 | 3.347 | 3.199 | 3.240 | 72,208 | -0.06(-1.71%) |
Dec 28, 2007 | 3.311 | 3.311 | 3.199 | 3.297 | 37,658 | -0.02(-0.57%) |
Dec 27, 2007 | 3.276 | 3.336 | 3.242 | 3.315 | 52,640 | +0.02(+0.70%) |
Dec 26, 2007 | 3.326 | 3.340 | 3.180 | 3.292 | 51,935 | -0.01(-0.25%) |
Dec 24, 2007 | 3.324 | 3.342 | 3.301 | 3.301 | 28,416 | -0.01(-0.44%) |
Dec 21, 2007 | 3.292 | 3.336 | 3.186 | 3.315 | 110,130 | +0.04(+1.27%) |
Dec 20, 2007 | 3.263 | 3.313 | 3.128 | 3.274 | 110,811 | +0.05(+1.68%) |
Dec 19, 2007 | 3.232 | 3.353 | 3.138 | 3.219 | 68,342 | -0.01(-0.26%) |
Dec 18, 2007 | 3.267 | 3.386 | 3.219 | 3.228 | 986,201 | -0.00(-0.13%) |
Dec 17, 2007 | 3.399 | 3.503 | 3.232 | 3.232 | 67,325 | -0.19(-5.55%) |
Dec 14, 2007 | 3.372 | 3.538 | 3.322 | 3.422 | 504,407 | +0.03(+0.92%) |
Dec 13, 2007 | 3.297 | 3.409 | 3.257 | 3.390 | 44,094 | +0.06(+1.88%) |
Dec 12, 2007 | 3.449 | 3.449 | 3.213 | 3.328 | 223,511 | -0.07(-2.09%) |
Dec 11, 2007 | 3.405 | 3.438 | 3.305 | 3.399 | 59,901 | +0.02(+0.56%) |
Dec 10, 2007 | 3.267 | 3.411 | 3.267 | 3.380 | 109,823 | +0.10(+3.18%) |
Dec 07, 2007 | 3.240 | 3.301 | 3.115 | 3.276 | 135,078 | +0.03(+1.03%) |
Dec 06, 2007 | 3.224 | 3.305 | 3.207 | 3.242 | 253,467 | +0.04(+1.30%) |
Dec 05, 2007 | 3.128 | 3.213 | 3.115 | 3.201 | 685,359 | +0.07(+2.33%) |
Dec 04, 2007 | 3.188 | 3.188 | 3.109 | 3.128 | 216,173 | +0.02(+0.67%) |
Dec 03, 2007 | 3.090 | 3.242 | 3.090 | 3.107 | 319,412 | -0.02(-0.67%) |
Nov 30, 2007 | 3.188 | 3.265 | 3.115 | 3.128 | 154,344 | -0.04(-1.25%) |
Nov 29, 2007 | 2.986 | 3.213 | 2.948 | 3.167 | 185,398 | +0.17(+5.56%) |
Nov 28, 2007 | 3.075 | 3.226 | 3.000 | 3.000 | 257,966 | -0.11(-3.55%) |
Nov 27, 2007 | 3.025 | 3.178 | 2.880 | 3.111 | 210,006 | +0.09(+2.90%) |
Nov 26, 2007 | 3.013 | 3.078 | 2.880 | 3.023 | 128,551 | +0.01(+0.21%) |
Nov 23, 2007 | 2.936 | 3.075 | 2.888 | 3.017 | 33,715 | +0.09(+2.99%) |
Nov 21, 2007 | 2.961 | 2.961 | 2.877 | 2.930 | 340,581 | -0.03(-0.85%) |
Nov 20, 2007 | 3.028 | 3.028 | 2.955 | 2.955 | 209,152 | -0.08(-2.61%) |
Nov 19, 2007 | 3.053 | 3.055 | 2.963 | 3.034 | 62,755 | -0.05(-1.49%) |
Nov 16, 2007 | 3.069 | 3.226 | 2.971 | 3.080 | 125,285 | +0.01(+0.41%) |
Nov 15, 2007 | 3.101 | 3.103 | 3.013 | 3.067 | 183,719 | -0.05(-1.54%) |
Nov 14, 2007 | 3.113 | 3.134 | 3.096 | 3.115 | 156,013 | +0.01(+0.40%) |
Nov 13, 2007 | 3.071 | 3.355 | 2.988 | 3.103 | 364,935 | +0.04(+1.36%) |
Nov 12, 2007 | 3.090 | 3.173 | 3.034 | 3.061 | 693,196 | -0.04(-1.14%) |
Nov 09, 2007 | 3.017 | 3.255 | 3.017 | 3.096 | 841,089 | +0.04(+1.37%) |
Nov 08, 2007 | 3.180 | 3.372 | 3.011 | 3.055 | 138,848 | -0.12(-3.81%) |
Nov 07, 2007 | 3.263 | 3.265 | 3.157 | 3.176 | 165,461 | -0.10(-3.12%) |
Nov 06, 2007 | 3.317 | 3.338 | 3.278 | 3.278 | 72,097 | -0.05(-1.38%) |
Nov 05, 2007 | 3.261 | 3.332 | 3.255 | 3.324 | 888,066 | +0.02(+0.57%) |
Nov 02, 2007 | 3.259 | 3.334 | 3.259 | 3.305 | 465,123 | +0.05(+1.54%) |