Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.916 | 3.010 | 2.896 | 2.931 | 59,844 | -0.04(-1.33%) |
Jan 30, 2008 | 2.965 | 3.144 | 2.951 | 2.970 | 84,462 | +0.01(+0.33%) |
Jan 29, 2008 | 2.931 | 2.970 | 2.931 | 2.961 | 44,989 | -0.00(-0.17%) |
Jan 28, 2008 | 2.916 | 2.970 | 2.891 | 2.965 | 41,244 | +0.03(+1.18%) |
Jan 25, 2008 | 2.951 | 2.975 | 2.911 | 2.931 | 98,822 | -0.01(-0.50%) |
Jan 24, 2008 | 3.069 | 3.069 | 2.921 | 2.946 | 96,279 | -0.25(-7.75%) |
Jan 23, 2008 | 2.941 | 3.193 | 2.891 | 3.193 | 115,299 | +0.22(+7.32%) |
Jan 22, 2008 | 2.871 | 2.995 | 2.555 | 2.975 | 78,490 | -0.01(-0.50%) |
Jan 21, 2008 | 2.965 | 2.995 | 2.891 | 2.990 | 115,412 | +0.00(+0.00%) |
Jan 18, 2008 | 2.965 | 2.995 | 2.891 | 2.990 | 115,412 | +0.01(+0.33%) |
Jan 17, 2008 | 2.866 | 2.995 | 2.847 | 2.980 | 29,339 | +0.00(+0.00%) |
Jan 16, 2008 | 2.970 | 2.995 | 2.847 | 2.980 | 139,683 | +0.01(+0.33%) |
Jan 15, 2008 | 2.931 | 2.990 | 2.921 | 2.970 | 43,503 | +0.01(+0.33%) |
Jan 14, 2008 | 2.772 | 2.975 | 2.772 | 2.961 | 31,874 | +0.18(+6.41%) |
Jan 11, 2008 | 2.946 | 2.990 | 2.733 | 2.782 | 60,145 | -0.18(-6.18%) |
Jan 10, 2008 | 2.728 | 3.025 | 2.723 | 2.965 | 25,444 | +0.10(+3.45%) |
Jan 09, 2008 | 2.896 | 2.941 | 2.738 | 2.866 | 65,097 | -0.04(-1.53%) |
Jan 08, 2008 | 3.000 | 3.035 | 2.817 | 2.911 | 43,117 | -0.10(-3.29%) |
Jan 07, 2008 | 2.624 | 3.035 | 2.624 | 3.010 | 44,480 | +0.37(+14.07%) |
Jan 04, 2008 | 2.951 | 2.951 | 2.589 | 2.639 | 90,777 | -0.31(-10.42%) |
Jan 03, 2008 | 3.129 | 3.129 | 2.916 | 2.946 | 32,268 | -0.17(-5.56%) |
Jan 02, 2008 | 3.064 | 3.129 | 3.040 | 3.119 | 68,008 | +0.02(+0.80%) |
Jan 01, 2008 | 2.931 | 3.094 | 2.836 | 3.094 | 79,976 | +0.00(+0.00%) |
Dec 31, 2007 | 2.931 | 3.094 | 2.836 | 3.094 | 79,976 | +0.14(+4.87%) |
Dec 28, 2007 | 3.074 | 3.094 | 2.931 | 2.951 | 27,664 | -0.13(-4.18%) |
Dec 27, 2007 | 3.040 | 3.089 | 3.040 | 3.079 | 20,643 | +0.02(+0.65%) |
Dec 26, 2007 | 2.975 | 3.060 | 2.951 | 3.060 | 32,136 | +0.06(+2.15%) |
Dec 24, 2007 | 2.896 | 2.995 | 2.866 | 2.995 | 38,010 | +0.03(+1.00%) |
Dec 21, 2007 | 2.822 | 2.965 | 2.762 | 2.965 | 92,768 | +0.14(+5.09%) |
Dec 20, 2007 | 2.837 | 2.876 | 2.777 | 2.822 | 357,067 | -0.00(-0.18%) |
Dec 19, 2007 | 2.797 | 2.832 | 2.678 | 2.827 | 287,071 | +0.01(+0.53%) |
Dec 18, 2007 | 2.758 | 2.827 | 2.668 | 2.812 | 75,777 | +0.07(+2.53%) |
Dec 17, 2007 | 2.733 | 2.772 | 2.654 | 2.743 | 83,659 | -0.02(-0.72%) |
Dec 14, 2007 | 2.663 | 2.861 | 2.663 | 2.762 | 93,366 | +0.00(+0.18%) |
Dec 13, 2007 | 2.678 | 2.767 | 2.659 | 2.758 | 60,094 | +0.04(+1.50%) |
Dec 12, 2007 | 2.599 | 2.723 | 2.599 | 2.717 | 46,227 | +0.10(+3.93%) |
Dec 11, 2007 | 2.475 | 2.663 | 2.465 | 2.614 | 163,674 | +0.13(+5.39%) |
Dec 10, 2007 | 2.485 | 2.495 | 2.470 | 2.480 | 53,285 | +0.00(+0.20%) |
Dec 07, 2007 | 2.475 | 2.510 | 2.475 | 2.475 | 33,328 | -0.01(-0.40%) |
Dec 06, 2007 | 2.475 | 2.505 | 2.475 | 2.485 | 99,927 | +0.01(+0.40%) |
Dec 05, 2007 | 2.465 | 2.495 | 2.465 | 2.475 | 67,877 | -0.00(-0.20%) |
Dec 04, 2007 | 2.431 | 2.530 | 2.411 | 2.480 | 621,745 | +0.04(+1.83%) |
Dec 03, 2007 | 2.485 | 2.564 | 2.431 | 2.436 | 85,347 | -0.06(-2.38%) |
Nov 30, 2007 | 2.366 | 2.525 | 2.366 | 2.495 | 190,912 | +0.03(+1.41%) |
Nov 29, 2007 | 2.465 | 2.530 | 2.456 | 2.460 | 280,857 | -0.02(-1.00%) |
Nov 28, 2007 | 2.396 | 2.515 | 2.396 | 2.485 | 106,449 | +0.09(+3.94%) |
Nov 27, 2007 | 2.530 | 2.619 | 2.337 | 2.391 | 190,908 | -0.19(-7.47%) |
Nov 26, 2007 | 2.515 | 2.639 | 2.500 | 2.584 | 69,978 | +0.06(+2.35%) |
Nov 23, 2007 | 2.535 | 2.634 | 2.525 | 2.525 | 53,931 | -0.01(-0.58%) |
Nov 21, 2007 | 2.525 | 2.574 | 2.525 | 2.540 | 49,437 | +0.01(+0.39%) |
Nov 20, 2007 | 2.649 | 2.649 | 2.520 | 2.530 | 112,206 | -0.06(-2.34%) |
Nov 19, 2007 | 2.614 | 2.629 | 2.564 | 2.590 | 70,172 | -0.03(-1.09%) |
Nov 16, 2007 | 2.574 | 2.659 | 2.574 | 2.619 | 100,188 | +0.01(+0.38%) |
Nov 15, 2007 | 2.614 | 2.634 | 2.589 | 2.609 | 91,793 | +0.00(+0.00%) |
Nov 14, 2007 | 2.639 | 2.649 | 2.589 | 2.609 | 108,778 | -0.02(-0.94%) |
Nov 13, 2007 | 2.589 | 2.728 | 2.589 | 2.634 | 267,041 | +0.02(+0.95%) |
Nov 12, 2007 | 2.673 | 2.708 | 2.589 | 2.609 | 402,800 | -0.08(-2.95%) |
Nov 09, 2007 | 2.644 | 2.723 | 2.624 | 2.688 | 79,693 | +0.01(+0.56%) |
Nov 08, 2007 | 2.693 | 2.723 | 2.668 | 2.673 | 69,947 | -0.02(-0.92%) |
Nov 07, 2007 | 2.688 | 2.708 | 2.673 | 2.698 | 51,861 | -0.01(-0.55%) |
Nov 06, 2007 | 2.663 | 2.713 | 2.614 | 2.713 | 46,551 | +0.00(+0.00%) |
Nov 05, 2007 | 2.673 | 2.723 | 2.673 | 2.713 | 74,458 | +0.03(+1.11%) |
Nov 02, 2007 | 2.797 | 2.822 | 2.673 | 2.683 | 165,589 | -0.11(-4.07%) |