Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.829 | 2.988 | 2.829 | 2.953 | 6,624,291 | +0.07(+2.50%) |
Jan 30, 2008 | 2.947 | 2.962 | 2.847 | 2.881 | 7,115,863 | -0.06(-2.16%) |
Jan 29, 2008 | 3.001 | 3.035 | 2.911 | 2.945 | 4,271,989 | -0.05(-1.74%) |
Jan 28, 2008 | 3.029 | 3.029 | 2.950 | 2.997 | 9,689,862 | -0.04(-1.45%) |
Jan 25, 2008 | 3.046 | 3.112 | 3.022 | 3.042 | 5,692,127 | +0.01(+0.43%) |
Jan 24, 2008 | 2.893 | 3.102 | 2.860 | 3.029 | 8,944,624 | +0.09(+3.00%) |
Jan 23, 2008 | 2.912 | 2.978 | 2.775 | 2.940 | 21,160,566 | -0.03(-1.15%) |
Jan 22, 2008 | 2.860 | 2.983 | 2.788 | 2.975 | 9,535,554 | -0.08(-2.73%) |
Jan 21, 2008 | 3.076 | 3.127 | 3.015 | 3.058 | 3,980,217 | +0.00(+0.00%) |
Jan 18, 2008 | 3.076 | 3.127 | 3.015 | 3.058 | 3,980,217 | -0.02(-0.53%) |
Jan 17, 2008 | 3.089 | 3.171 | 3.051 | 3.074 | 5,112,963 | -0.01(-0.37%) |
Jan 16, 2008 | 3.086 | 3.202 | 3.040 | 3.086 | 6,426,817 | -0.05(-1.62%) |
Jan 15, 2008 | 3.164 | 3.182 | 3.066 | 3.136 | 9,479,778 | -0.04(-1.39%) |
Jan 14, 2008 | 3.138 | 3.208 | 3.138 | 3.181 | 6,101,185 | +0.05(+1.67%) |
Jan 11, 2008 | 3.114 | 3.203 | 3.087 | 3.128 | 5,973,419 | -0.02(-0.62%) |
Jan 10, 2008 | 3.089 | 3.200 | 3.089 | 3.148 | 5,404,968 | +0.06(+1.90%) |
Jan 09, 2008 | 3.153 | 3.174 | 3.048 | 3.089 | 6,745,095 | -0.01(-0.32%) |
Jan 08, 2008 | 3.092 | 3.164 | 3.075 | 3.099 | 2,295,736 | -0.01(-0.21%) |
Jan 07, 2008 | 3.078 | 3.122 | 3.068 | 3.105 | 3,008,730 | +0.00(+0.16%) |
Jan 04, 2008 | 3.112 | 3.149 | 3.068 | 3.100 | 5,352,686 | -0.03(-0.99%) |
Jan 03, 2008 | 3.061 | 3.185 | 3.058 | 3.131 | 6,190,154 | +0.07(+2.41%) |
Jan 02, 2008 | 3.105 | 3.162 | 3.038 | 3.058 | 5,165,729 | -0.04(-1.32%) |
Jan 01, 2008 | 3.071 | 3.127 | 3.050 | 3.099 | 4,767,434 | +0.00(+0.00%) |
Dec 31, 2007 | 3.071 | 3.127 | 3.050 | 3.099 | 4,767,434 | -0.01(-0.21%) |
Dec 28, 2007 | 3.105 | 3.122 | 3.064 | 3.105 | 3,550,277 | -0.00(-0.16%) |
Dec 27, 2007 | 3.179 | 3.182 | 3.092 | 3.110 | 3,165,895 | -0.05(-1.55%) |
Dec 26, 2007 | 3.171 | 3.195 | 3.146 | 3.159 | 2,210,071 | -0.01(-0.36%) |
Dec 24, 2007 | 3.136 | 3.199 | 3.135 | 3.171 | 2,098,384 | +0.04(+1.25%) |
Dec 21, 2007 | 3.117 | 3.185 | 3.105 | 3.131 | 4,749,085 | +0.02(+0.52%) |
Dec 20, 2007 | 3.107 | 3.141 | 3.051 | 3.115 | 2,810,619 | +0.01(+0.26%) |
Dec 19, 2007 | 3.238 | 3.238 | 3.081 | 3.107 | 12,815,841 | -0.13(-4.04%) |
Dec 18, 2007 | 3.244 | 3.296 | 3.200 | 3.238 | 3,476,831 | -0.01(-0.25%) |
Dec 17, 2007 | 3.287 | 3.295 | 3.228 | 3.246 | 6,414,880 | -0.02(-0.75%) |
Dec 14, 2007 | 3.282 | 3.324 | 3.270 | 3.270 | 2,381,737 | -0.05(-1.57%) |
Dec 13, 2007 | 3.292 | 3.326 | 3.254 | 3.323 | 3,729,665 | -0.01(-0.20%) |
Dec 12, 2007 | 3.323 | 3.435 | 3.303 | 3.329 | 6,804,554 | -0.01(-0.29%) |
Dec 11, 2007 | 3.421 | 3.427 | 3.308 | 3.339 | 3,827,891 | -0.03(-0.97%) |
Dec 10, 2007 | 3.411 | 3.439 | 3.347 | 3.372 | 4,173,433 | -0.03(-0.77%) |
Dec 07, 2007 | 3.359 | 3.429 | 3.337 | 3.398 | 3,034,464 | +0.02(+0.48%) |
Dec 06, 2007 | 3.393 | 3.462 | 3.365 | 3.382 | 2,467,231 | -0.00(-0.05%) |
Dec 05, 2007 | 3.418 | 3.425 | 3.355 | 3.383 | 2,744,594 | +0.02(+0.68%) |
Dec 04, 2007 | 3.347 | 3.411 | 3.329 | 3.360 | 7,094,399 | +0.05(+1.43%) |
Dec 03, 2007 | 3.339 | 3.365 | 3.283 | 3.313 | 3,485,335 | +0.00(+0.00%) |
Nov 30, 2007 | 3.350 | 3.372 | 3.290 | 3.313 | 4,889,602 | +0.03(+0.80%) |
Nov 29, 2007 | 3.189 | 3.339 | 3.189 | 3.287 | 12,607,170 | +0.06(+1.72%) |
Nov 28, 2007 | 3.171 | 3.266 | 3.140 | 3.231 | 6,765,231 | +0.07(+2.22%) |
Nov 27, 2007 | 3.146 | 3.216 | 3.122 | 3.161 | 4,708,176 | +0.01(+0.21%) |
Nov 26, 2007 | 3.115 | 3.221 | 3.107 | 3.154 | 6,329,662 | +0.01(+0.36%) |
Nov 23, 2007 | 3.081 | 3.164 | 3.081 | 3.143 | 3,136,263 | +0.04(+1.37%) |
Nov 21, 2007 | 3.063 | 3.145 | 3.035 | 3.100 | 7,033,398 | -0.01(-0.47%) |
Nov 20, 2007 | 3.029 | 3.127 | 3.024 | 3.115 | 6,340,656 | +0.06(+2.09%) |
Nov 19, 2007 | 3.105 | 3.105 | 3.017 | 3.051 | 4,000,616 | -0.05(-1.74%) |
Nov 16, 2007 | 3.110 | 3.145 | 3.034 | 3.105 | 4,017,888 | +0.00(+0.11%) |
Nov 15, 2007 | 3.105 | 3.154 | 3.053 | 3.102 | 3,422,278 | -0.05(-1.61%) |
Nov 14, 2007 | 3.141 | 3.195 | 3.114 | 3.153 | 4,883,110 | +0.01(+0.42%) |
Nov 13, 2007 | 3.138 | 3.202 | 3.068 | 3.140 | 5,712,704 | +0.04(+1.37%) |
Nov 12, 2007 | 3.076 | 3.174 | 3.045 | 3.097 | 9,710,310 | -0.04(-1.20%) |
Nov 09, 2007 | 3.104 | 3.169 | 3.073 | 3.135 | 10,634,006 | -0.04(-1.18%) |
Nov 08, 2007 | 3.295 | 3.373 | 3.046 | 3.172 | 49,010,148 | -0.47(-12.88%) |
Nov 07, 2007 | 3.610 | 3.736 | 3.571 | 3.641 | 11,586,483 | -0.10(-2.66%) |
Nov 06, 2007 | 3.818 | 3.841 | 3.597 | 3.741 | 12,084,039 | -0.04(-1.12%) |
Nov 05, 2007 | 3.699 | 3.923 | 3.663 | 3.784 | 20,970,158 | +0.04(+1.09%) |
Nov 02, 2007 | 3.784 | 3.793 | 3.637 | 3.743 | 16,358,562 | +0.08(+2.19%) |