Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.430 | 2.690 | 2.400 | 2.650 | 1,415,691 | +0.18(+7.29%) |
Jan 30, 2008 | 2.510 | 2.560 | 2.440 | 2.470 | 2,550,694 | -0.05(-1.98%) |
Jan 29, 2008 | 2.420 | 2.530 | 2.420 | 2.520 | 950,708 | +0.01(+0.40%) |
Jan 28, 2008 | 2.570 | 2.570 | 2.470 | 2.510 | 1,494,600 | -0.06(-2.33%) |
Jan 25, 2008 | 2.570 | 2.640 | 2.410 | 2.570 | 1,580,011 | +0.02(+0.78%) |
Jan 24, 2008 | 2.370 | 2.650 | 2.370 | 2.550 | 1,742,492 | +0.07(+2.82%) |
Jan 23, 2008 | 2.440 | 2.530 | 2.260 | 2.480 | 2,935,674 | +0.04(+1.64%) |
Jan 22, 2008 | 2.580 | 2.750 | 2.430 | 2.440 | 1,296,046 | -0.16(-6.15%) |
Jan 21, 2008 | 2.600 | 2.640 | 2.530 | 2.600 | 1,021,632 | +0.00(+0.00%) |
Jan 18, 2008 | 2.600 | 2.640 | 2.530 | 2.600 | 1,021,632 | -0.03(-1.14%) |
Jan 17, 2008 | 2.660 | 2.750 | 2.610 | 2.630 | 630,154 | -0.02(-0.75%) |
Jan 16, 2008 | 2.660 | 2.760 | 2.590 | 2.650 | 1,165,782 | +0.01(+0.38%) |
Jan 15, 2008 | 2.690 | 2.710 | 2.600 | 2.640 | 709,900 | -0.09(-3.30%) |
Jan 14, 2008 | 2.750 | 2.790 | 2.620 | 2.730 | 895,040 | +0.01(+0.37%) |
Jan 11, 2008 | 2.800 | 2.800 | 2.700 | 2.720 | 415,933 | -0.10(-3.55%) |
Jan 10, 2008 | 2.700 | 2.860 | 2.700 | 2.820 | 905,477 | +0.08(+2.92%) |
Jan 09, 2008 | 2.710 | 2.755 | 2.660 | 2.740 | 1,560,276 | +0.03(+1.11%) |
Jan 08, 2008 | 2.890 | 2.930 | 2.690 | 2.710 | 1,047,720 | -0.17(-5.90%) |
Jan 07, 2008 | 2.930 | 3.010 | 2.860 | 2.880 | 555,267 | -0.04(-1.37%) |
Jan 04, 2008 | 3.040 | 3.040 | 2.880 | 2.920 | 1,392,541 | -0.06(-2.01%) |
Jan 03, 2008 | 3.110 | 3.130 | 2.960 | 2.980 | 790,990 | -0.13(-4.18%) |
Jan 02, 2008 | 3.230 | 3.250 | 3.040 | 3.110 | 785,030 | -0.14(-4.31%) |
Jan 01, 2008 | 3.110 | 3.270 | 3.110 | 3.250 | 1,027,456 | +0.00(+0.00%) |
Dec 31, 2007 | 3.110 | 3.270 | 3.110 | 3.250 | 1,027,456 | +0.08(+2.52%) |
Dec 28, 2007 | 3.370 | 3.450 | 3.110 | 3.170 | 1,135,085 | -0.16(-4.80%) |
Dec 27, 2007 | 3.450 | 3.450 | 3.270 | 3.330 | 714,147 | -0.11(-3.20%) |
Dec 26, 2007 | 3.280 | 3.440 | 3.240 | 3.440 | 1,013,080 | +0.12(+3.61%) |
Dec 24, 2007 | 3.300 | 3.350 | 3.290 | 3.320 | 480,661 | -0.02(-0.60%) |
Dec 21, 2007 | 3.350 | 3.410 | 3.310 | 3.340 | 2,425,770 | +0.02(+0.60%) |
Dec 20, 2007 | 3.320 | 3.320 | 3.212 | 3.320 | 1,146,455 | +0.04(+1.22%) |
Dec 19, 2007 | 3.200 | 3.300 | 3.150 | 3.280 | 1,221,672 | +0.08(+2.50%) |
Dec 18, 2007 | 3.190 | 3.210 | 3.130 | 3.200 | 1,130,541 | +0.03(+0.95%) |
Dec 17, 2007 | 3.210 | 3.260 | 3.160 | 3.170 | 1,858,431 | -0.12(-3.65%) |
Dec 14, 2007 | 3.100 | 3.390 | 3.080 | 3.290 | 4,232,130 | -0.10(-2.95%) |
Dec 13, 2007 | 3.370 | 3.400 | 3.360 | 3.390 | 1,030,336 | -0.01(-0.29%) |
Dec 12, 2007 | 3.540 | 3.550 | 3.360 | 3.400 | 1,358,222 | -0.04(-1.16%) |
Dec 11, 2007 | 3.450 | 3.700 | 3.380 | 3.440 | 4,780,963 | +0.05(+1.47%) |
Dec 10, 2007 | 3.410 | 3.410 | 3.370 | 3.390 | 1,371,479 | -0.02(-0.59%) |
Dec 07, 2007 | 3.420 | 3.430 | 3.330 | 3.410 | 1,411,737 | -0.01(-0.29%) |
Dec 06, 2007 | 3.200 | 3.520 | 3.200 | 3.420 | 2,338,925 | +0.24(+7.55%) |
Dec 05, 2007 | 3.270 | 3.280 | 3.170 | 3.180 | 892,635 | -0.03(-0.93%) |
Dec 04, 2007 | 3.260 | 3.280 | 3.190 | 3.210 | 764,005 | -0.07(-2.13%) |
Dec 03, 2007 | 3.390 | 3.390 | 3.270 | 3.280 | 1,169,283 | -0.08(-2.38%) |
Nov 30, 2007 | 3.290 | 3.440 | 3.250 | 3.360 | 2,202,408 | +0.08(+2.44%) |
Nov 29, 2007 | 3.160 | 3.300 | 3.160 | 3.280 | 2,500,171 | +0.10(+3.14%) |
Nov 28, 2007 | 3.230 | 3.310 | 3.170 | 3.180 | 3,092,869 | -0.07(-2.15%) |
Nov 27, 2007 | 3.240 | 3.320 | 3.200 | 3.250 | 1,193,446 | +0.02(+0.62%) |
Nov 26, 2007 | 3.400 | 3.430 | 3.230 | 3.230 | 1,992,025 | -0.17(-5.00%) |
Nov 23, 2007 | 3.320 | 3.450 | 3.280 | 3.400 | 531,168 | +0.10(+3.03%) |
Nov 21, 2007 | 3.370 | 3.385 | 3.270 | 3.300 | 1,697,687 | -0.04(-1.20%) |
Nov 20, 2007 | 3.400 | 3.540 | 3.260 | 3.340 | 3,439,693 | +0.01(+0.30%) |
Nov 19, 2007 | 3.550 | 3.630 | 3.330 | 3.330 | 11,990,512 | -0.32(-8.77%) |
Nov 16, 2007 | 3.620 | 3.700 | 3.560 | 3.650 | 2,709,461 | -0.09(-2.41%) |
Nov 15, 2007 | 3.750 | 3.800 | 3.690 | 3.740 | 1,184,613 | -0.05(-1.32%) |
Nov 14, 2007 | 3.770 | 3.800 | 3.700 | 3.790 | 1,052,169 | +0.03(+0.80%) |
Nov 13, 2007 | 3.750 | 3.810 | 3.650 | 3.760 | 1,691,687 | +0.03(+0.80%) |
Nov 12, 2007 | 3.850 | 3.930 | 3.730 | 3.730 | 1,290,113 | -0.14(-3.62%) |
Nov 09, 2007 | 3.900 | 4.010 | 3.860 | 3.870 | 2,016,490 | -0.06(-1.53%) |
Nov 08, 2007 | 3.980 | 3.990 | 3.850 | 3.930 | 1,572,686 | +0.00(+0.00%) |
Nov 07, 2007 | 3.900 | 4.010 | 3.880 | 3.930 | 1,259,258 | -0.02(-0.51%) |
Nov 06, 2007 | 3.970 | 4.150 | 3.900 | 3.950 | 3,076,698 | -0.02(-0.50%) |
Nov 05, 2007 | 3.990 | 4.060 | 3.970 | 3.970 | 1,425,440 | -0.09(-2.22%) |
Nov 02, 2007 | 4.100 | 4.130 | 3.990 | 4.060 | 2,362,968 | -0.01(-0.25%) |