Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.661 | 3.745 | 3.615 | 3.692 | 52,465 | +0.03(+0.84%) |
Jan 30, 2008 | 3.730 | 3.783 | 3.646 | 3.661 | 157,658 | -0.06(-1.64%) |
Jan 29, 2008 | 3.768 | 3.852 | 3.669 | 3.722 | 183,433 | -0.02(-0.41%) |
Jan 28, 2008 | 3.562 | 3.737 | 3.470 | 3.737 | 174,768 | +0.26(+7.47%) |
Jan 25, 2008 | 3.386 | 3.653 | 3.363 | 3.478 | 275,978 | +0.15(+4.36%) |
Jan 24, 2008 | 3.157 | 3.378 | 3.157 | 3.332 | 125,472 | +0.20(+6.34%) |
Jan 23, 2008 | 3.042 | 3.157 | 2.988 | 3.134 | 110,426 | +0.04(+1.23%) |
Jan 22, 2008 | 3.004 | 3.202 | 2.981 | 3.095 | 219,004 | -0.19(-5.81%) |
Jan 21, 2008 | 3.439 | 3.478 | 3.202 | 3.287 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.439 | 3.478 | 3.202 | 3.287 | 212,655 | -0.15(-4.44%) |
Jan 17, 2008 | 3.707 | 3.707 | 3.439 | 3.439 | 118,930 | -0.20(-5.46%) |
Jan 16, 2008 | 3.485 | 3.638 | 3.432 | 3.638 | 95,118 | +0.09(+2.59%) |
Jan 15, 2008 | 3.669 | 3.669 | 3.546 | 3.546 | 43,176 | -0.08(-2.32%) |
Jan 14, 2008 | 3.523 | 3.669 | 3.485 | 3.630 | 67,154 | +0.08(+2.37%) |
Jan 11, 2008 | 3.554 | 3.585 | 3.516 | 3.546 | 61,554 | +0.02(+0.65%) |
Jan 10, 2008 | 3.646 | 3.646 | 3.439 | 3.523 | 158,966 | -0.02(-0.65%) |
Jan 09, 2008 | 3.814 | 3.814 | 3.516 | 3.546 | 210,143 | -0.27(-7.01%) |
Jan 08, 2008 | 3.867 | 3.890 | 3.738 | 3.814 | 126,124 | +0.06(+1.63%) |
Jan 07, 2008 | 3.715 | 3.890 | 3.715 | 3.753 | 68,133 | +0.02(+0.61%) |
Jan 04, 2008 | 3.692 | 3.768 | 3.523 | 3.730 | 274,168 | +0.02(+0.62%) |
Jan 03, 2008 | 3.837 | 3.898 | 3.707 | 3.707 | 154,379 | -0.08(-2.02%) |
Jan 02, 2008 | 3.852 | 3.890 | 3.669 | 3.783 | 270,439 | +0.08(+2.06%) |
Jan 01, 2008 | 3.630 | 3.753 | 3.554 | 3.707 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.630 | 3.753 | 3.554 | 3.707 | 488,656 | +0.27(+7.78%) |
Dec 28, 2007 | 3.401 | 3.539 | 3.340 | 3.439 | 321,399 | -0.02(-0.44%) |
Dec 27, 2007 | 3.478 | 3.493 | 3.309 | 3.455 | 194,685 | +0.00(+0.00%) |
Dec 26, 2007 | 3.095 | 3.493 | 3.095 | 3.455 | 532,768 | +0.31(+9.98%) |
Dec 24, 2007 | 2.958 | 3.202 | 2.927 | 3.141 | 161,845 | +0.15(+4.85%) |
Dec 21, 2007 | 2.904 | 2.996 | 2.904 | 2.996 | 172,312 | +0.10(+3.43%) |
Dec 20, 2007 | 2.927 | 2.996 | 2.881 | 2.897 | 99,174 | -0.05(-1.56%) |
Dec 19, 2007 | 2.943 | 2.988 | 2.935 | 2.943 | 110,164 | -0.04(-1.28%) |
Dec 18, 2007 | 2.988 | 3.088 | 2.889 | 2.981 | 90,670 | +0.06(+2.09%) |
Dec 17, 2007 | 2.950 | 3.103 | 2.904 | 2.920 | 264,028 | -0.05(-1.55%) |
Dec 14, 2007 | 2.912 | 3.011 | 2.912 | 2.966 | 108,202 | -0.04(-1.27%) |
Dec 13, 2007 | 2.943 | 3.050 | 2.912 | 3.004 | 93,679 | +0.02(+0.51%) |
Dec 12, 2007 | 3.004 | 3.118 | 2.889 | 2.988 | 215,488 | -0.03(-1.01%) |
Dec 11, 2007 | 3.103 | 3.134 | 2.927 | 3.019 | 243,225 | -0.10(-3.19%) |
Dec 10, 2007 | 3.073 | 3.134 | 3.034 | 3.118 | 204,105 | +0.05(+1.75%) |
Dec 07, 2007 | 3.118 | 3.134 | 3.050 | 3.065 | 166,817 | -0.02(-0.50%) |
Dec 06, 2007 | 3.004 | 3.126 | 3.004 | 3.080 | 261,412 | +0.05(+1.77%) |
Dec 05, 2007 | 3.034 | 3.126 | 3.004 | 3.027 | 209,731 | -0.01(-0.25%) |
Dec 04, 2007 | 3.134 | 3.218 | 3.034 | 3.034 | 161,060 | -0.11(-3.64%) |
Dec 03, 2007 | 3.202 | 3.287 | 3.134 | 3.149 | 165,508 | -0.07(-2.14%) |
Nov 30, 2007 | 3.302 | 3.325 | 3.172 | 3.218 | 141,845 | +0.02(+0.48%) |
Nov 29, 2007 | 3.317 | 3.416 | 3.141 | 3.202 | 130,706 | -0.10(-3.01%) |
Nov 28, 2007 | 3.317 | 3.325 | 3.241 | 3.302 | 155,486 | +0.06(+1.89%) |
Nov 27, 2007 | 3.103 | 3.248 | 3.103 | 3.241 | 101,529 | +0.12(+3.92%) |
Nov 26, 2007 | 3.317 | 3.317 | 3.065 | 3.118 | 179,508 | -0.17(-5.11%) |
Nov 23, 2007 | 3.233 | 3.287 | 3.233 | 3.286 | 36,533 | +0.02(+0.70%) |
Nov 21, 2007 | 3.241 | 3.317 | 3.241 | 3.264 | 136,855 | +0.02(+0.71%) |
Nov 20, 2007 | 3.325 | 3.386 | 3.202 | 3.241 | 113,435 | -0.02(-0.70%) |
Nov 19, 2007 | 3.371 | 3.531 | 3.248 | 3.264 | 97,342 | -0.11(-3.17%) |
Nov 16, 2007 | 3.340 | 3.470 | 3.340 | 3.371 | 45,269 | -0.02(-0.68%) |
Nov 15, 2007 | 3.401 | 3.516 | 3.264 | 3.394 | 94,725 | -0.02(-0.45%) |
Nov 14, 2007 | 3.516 | 3.516 | 3.409 | 3.409 | 115,856 | -0.07(-1.98%) |
Nov 13, 2007 | 3.355 | 3.516 | 3.264 | 3.478 | 148,499 | +0.16(+4.84%) |
Nov 12, 2007 | 3.432 | 3.455 | 3.309 | 3.317 | 150,462 | -0.13(-3.77%) |
Nov 09, 2007 | 3.485 | 3.501 | 3.172 | 3.447 | 417,970 | -0.08(-2.17%) |
Nov 08, 2007 | 3.439 | 3.562 | 3.401 | 3.523 | 229,974 | +0.08(+2.22%) |
Nov 07, 2007 | 3.439 | 3.516 | 3.340 | 3.447 | 240,282 | +0.04(+1.12%) |
Nov 06, 2007 | 3.600 | 3.730 | 3.340 | 3.409 | 392,641 | -0.15(-4.29%) |
Nov 05, 2007 | 3.860 | 3.867 | 3.340 | 3.562 | 373,016 | -0.34(-8.63%) |
Nov 02, 2007 | 3.829 | 3.906 | 3.822 | 3.898 | 91,585 | +0.14(+3.66%) |