Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 1.679 | 1.746 | 1.645 | 1.707 | 16,046,735 | +0.06(+3.40%) |
Jan 30, 2008 | 1.718 | 1.746 | 1.651 | 1.651 | 27,961,314 | -0.12(-6.96%) |
Jan 29, 2008 | 1.769 | 1.780 | 1.724 | 1.774 | 12,668,479 | +0.02(+0.96%) |
Jan 28, 2008 | 1.701 | 1.757 | 1.645 | 1.757 | 10,503,212 | +0.06(+3.64%) |
Jan 25, 2008 | 1.752 | 1.791 | 1.673 | 1.696 | 15,783,308 | -0.06(-3.51%) |
Jan 24, 2008 | 1.729 | 1.774 | 1.724 | 1.757 | 10,044,722 | +0.02(+1.29%) |
Jan 23, 2008 | 1.656 | 1.774 | 1.544 | 1.735 | 18,466,788 | +0.00(+0.00%) |
Jan 22, 2008 | 1.684 | 1.814 | 1.668 | 1.735 | 15,312,117 | -0.02(-1.28%) |
Jan 21, 2008 | 1.757 | 1.791 | 1.729 | 1.757 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 1.757 | 1.791 | 1.729 | 1.757 | 13,027,453 | +0.03(+1.95%) |
Jan 17, 2008 | 1.774 | 1.797 | 1.718 | 1.724 | 14,699,615 | -0.01(-0.65%) |
Jan 16, 2008 | 1.791 | 1.808 | 1.712 | 1.735 | 18,097,816 | -0.08(-4.33%) |
Jan 15, 2008 | 1.842 | 1.870 | 1.814 | 1.814 | 10,113,579 | -0.05(-2.71%) |
Jan 14, 2008 | 1.819 | 1.892 | 1.819 | 1.864 | 10,507,026 | +0.08(+4.73%) |
Jan 11, 2008 | 1.847 | 1.847 | 1.780 | 1.780 | 10,181,360 | -0.08(-4.23%) |
Jan 10, 2008 | 1.729 | 1.858 | 1.729 | 1.858 | 16,046,370 | +0.11(+6.09%) |
Jan 09, 2008 | 1.757 | 1.763 | 1.718 | 1.752 | 14,700,861 | +0.02(+1.30%) |
Jan 08, 2008 | 1.752 | 1.785 | 1.712 | 1.729 | 13,262,275 | -0.04(-2.53%) |
Jan 07, 2008 | 1.825 | 1.825 | 1.741 | 1.774 | 11,978,102 | +0.01(+0.64%) |
Jan 04, 2008 | 1.836 | 1.847 | 1.746 | 1.763 | 18,444,872 | -0.09(-4.85%) |
Jan 03, 2008 | 1.881 | 1.898 | 1.836 | 1.853 | 19,088,246 | -0.02(-1.20%) |
Jan 02, 2008 | 1.971 | 1.971 | 1.847 | 1.875 | 13,381,783 | -0.07(-3.47%) |
Jan 01, 2008 | 1.943 | 1.982 | 1.943 | 1.943 | 4,239,035 | +0.00(+0.00%) |
Dec 31, 2007 | 1.943 | 1.982 | 1.943 | 1.943 | 4,239,035 | -0.02(-0.86%) |
Dec 28, 2007 | 1.982 | 2.021 | 1.960 | 1.960 | 8,771,775 | -0.03(-1.41%) |
Dec 27, 2007 | 2.004 | 2.021 | 1.988 | 1.988 | 5,647,097 | -0.05(-2.48%) |
Dec 26, 2007 | 1.971 | 2.049 | 1.971 | 2.038 | 6,473,509 | +0.03(+1.68%) |
Dec 24, 2007 | 2.021 | 2.021 | 1.960 | 2.004 | 2,767,161 | -0.01(-0.28%) |
Dec 21, 2007 | 1.915 | 2.010 | 1.909 | 2.010 | 7,713,642 | +0.12(+6.23%) |
Dec 20, 2007 | 1.898 | 1.937 | 1.892 | 1.892 | 5,669,880 | -0.02(-1.17%) |
Dec 19, 2007 | 1.858 | 1.926 | 1.858 | 1.915 | 7,854,428 | +0.02(+1.19%) |
Dec 18, 2007 | 1.858 | 1.903 | 1.858 | 1.892 | 10,951,259 | +0.07(+3.69%) |
Dec 17, 2007 | 1.920 | 1.920 | 1.814 | 1.825 | 17,072,284 | -0.08(-4.41%) |
Dec 14, 2007 | 1.909 | 1.960 | 1.903 | 1.909 | 12,276,850 | +0.06(+3.03%) |
Dec 13, 2007 | 1.920 | 1.920 | 1.853 | 1.853 | 8,961,611 | -0.08(-4.35%) |
Dec 12, 2007 | 1.931 | 2.004 | 1.920 | 1.937 | 8,775,821 | +0.01(+0.58%) |
Dec 11, 2007 | 1.988 | 2.021 | 1.898 | 1.926 | 8,793,485 | -0.08(-4.19%) |
Dec 10, 2007 | 1.965 | 2.010 | 1.965 | 2.010 | 6,332,521 | -0.01(-0.28%) |
Dec 07, 2007 | 1.993 | 2.021 | 1.976 | 2.016 | 4,508,968 | +0.01(+0.28%) |
Dec 06, 2007 | 1.926 | 2.021 | 1.926 | 2.010 | 13,698,232 | +0.04(+2.29%) |
Dec 05, 2007 | 1.948 | 1.965 | 1.920 | 1.965 | 11,117,104 | +0.05(+2.64%) |
Dec 04, 2007 | 1.926 | 1.931 | 1.892 | 1.915 | 8,112,932 | +0.01(+0.59%) |
Dec 03, 2007 | 1.948 | 1.982 | 1.903 | 1.903 | 9,974,864 | -0.06(-2.87%) |
Nov 30, 2007 | 1.993 | 2.021 | 1.954 | 1.960 | 14,812,381 | -0.03(-1.41%) |
Nov 29, 2007 | 1.954 | 2.010 | 1.937 | 1.988 | 12,356,306 | -0.02(-0.84%) |
Nov 28, 2007 | 1.926 | 2.004 | 1.920 | 2.004 | 17,003,192 | +0.07(+3.48%) |
Nov 27, 2007 | 1.926 | 1.976 | 1.920 | 1.937 | 9,844,736 | -0.01(-0.29%) |
Nov 26, 2007 | 1.993 | 2.021 | 1.937 | 1.943 | 16,697,557 | -0.09(-4.42%) |
Nov 23, 2007 | 1.999 | 2.033 | 1.948 | 2.033 | 5,891,770 | +0.10(+5.23%) |
Nov 21, 2007 | 1.976 | 2.027 | 1.915 | 1.931 | 13,176,525 | -0.09(-4.44%) |
Nov 20, 2007 | 2.038 | 2.055 | 1.988 | 2.021 | 15,174,245 | +0.06(+2.86%) |
Nov 19, 2007 | 1.988 | 2.066 | 1.954 | 1.965 | 22,071,578 | +0.02(+1.16%) |
Nov 16, 2007 | 1.937 | 1.954 | 1.898 | 1.943 | 7,203,838 | +0.01(+0.58%) |
Nov 15, 2007 | 2.010 | 2.010 | 1.926 | 1.931 | 10,240,737 | -0.08(-3.91%) |
Nov 14, 2007 | 2.033 | 2.033 | 1.960 | 2.010 | 8,606,925 | +0.01(+0.28%) |
Nov 13, 2007 | 1.858 | 2.004 | 1.858 | 2.004 | 13,970,128 | +0.16(+8.84%) |
Nov 12, 2007 | 1.858 | 1.926 | 1.842 | 1.842 | 15,307,727 | -0.07(-3.81%) |
Nov 09, 2007 | 1.937 | 1.943 | 1.903 | 1.915 | 10,415,364 | +0.01(+0.59%) |
Nov 08, 2007 | 2.038 | 2.038 | 1.903 | 1.903 | 13,008,266 | -0.07(-3.69%) |
Nov 07, 2007 | 2.038 | 2.038 | 1.976 | 1.976 | 12,973,206 | -0.08(-3.83%) |
Nov 06, 2007 | 1.971 | 2.055 | 1.971 | 2.055 | 10,076,574 | +0.08(+3.98%) |
Nov 05, 2007 | 1.993 | 2.010 | 1.965 | 1.976 | 11,791,101 | -0.03(-1.40%) |
Nov 02, 2007 | 2.049 | 2.061 | 1.993 | 2.004 | 13,760,342 | -0.02(-1.11%) |