Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.587 | 3.650 | 3.581 | 3.625 | 598,799 | +0.00(+0.09%) |
Jan 30, 2008 | 3.609 | 3.660 | 3.572 | 3.622 | 536,014 | +0.00(+0.04%) |
Jan 29, 2008 | 3.622 | 3.635 | 3.581 | 3.621 | 614,166 | +0.03(+0.75%) |
Jan 28, 2008 | 3.559 | 3.606 | 3.559 | 3.594 | 567,684 | +0.03(+0.97%) |
Jan 25, 2008 | 3.524 | 3.562 | 3.524 | 3.559 | 455,821 | +0.02(+0.53%) |
Jan 24, 2008 | 3.483 | 3.559 | 3.483 | 3.540 | 648,345 | +0.04(+1.17%) |
Jan 23, 2008 | 3.433 | 3.499 | 3.421 | 3.499 | 973,204 | +0.07(+2.02%) |
Jan 22, 2008 | 3.241 | 3.474 | 3.241 | 3.430 | 1,142,627 | -0.05(-1.54%) |
Jan 21, 2008 | 3.499 | 3.524 | 3.449 | 3.483 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.499 | 3.524 | 3.449 | 3.483 | 619,913 | -0.03(-0.72%) |
Jan 17, 2008 | 3.528 | 3.543 | 3.502 | 3.509 | 723,337 | -0.03(-0.71%) |
Jan 16, 2008 | 3.528 | 3.550 | 3.521 | 3.534 | 741,673 | -0.03(-0.71%) |
Jan 15, 2008 | 3.559 | 3.587 | 3.534 | 3.559 | 1,332,430 | -0.01(-0.35%) |
Jan 14, 2008 | 3.550 | 3.594 | 3.543 | 3.572 | 729,868 | -0.00(-0.09%) |
Jan 11, 2008 | 3.524 | 3.584 | 3.524 | 3.575 | 720,334 | +0.03(+0.71%) |
Jan 10, 2008 | 3.499 | 3.558 | 3.490 | 3.550 | 611,816 | +0.04(+1.26%) |
Jan 09, 2008 | 3.430 | 3.518 | 3.427 | 3.506 | 716,591 | +0.03(+1.00%) |
Jan 08, 2008 | 3.480 | 3.490 | 3.465 | 3.471 | 443,860 | +0.00(+0.00%) |
Jan 07, 2008 | 3.512 | 3.512 | 3.465 | 3.471 | 495,327 | -0.03(-0.81%) |
Jan 04, 2008 | 3.499 | 3.506 | 3.449 | 3.499 | 970,747 | -0.02(-0.63%) |
Jan 03, 2008 | 3.443 | 3.531 | 3.417 | 3.521 | 744,689 | +0.10(+2.95%) |
Jan 02, 2008 | 3.452 | 3.468 | 3.390 | 3.421 | 704,208 | -0.02(-0.64%) |
Jan 01, 2008 | 3.408 | 3.449 | 3.380 | 3.443 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.408 | 3.449 | 3.380 | 3.443 | 2,148,188 | +0.06(+1.86%) |
Dec 28, 2007 | 3.411 | 3.417 | 3.364 | 3.380 | 1,874,423 | -0.01(-0.28%) |
Dec 27, 2007 | 3.402 | 3.417 | 3.370 | 3.389 | 1,569,801 | -0.01(-0.37%) |
Dec 26, 2007 | 3.449 | 3.597 | 3.383 | 3.402 | 1,219,506 | +0.02(+0.47%) |
Dec 24, 2007 | 3.317 | 3.389 | 3.317 | 3.386 | 811,522 | +0.07(+2.19%) |
Dec 21, 2007 | 3.313 | 3.345 | 3.307 | 3.313 | 1,542,337 | +0.02(+0.48%) |
Dec 20, 2007 | 3.358 | 3.372 | 3.298 | 3.298 | 1,360,475 | -0.07(-2.06%) |
Dec 19, 2007 | 3.342 | 3.370 | 3.342 | 3.367 | 1,269,671 | +0.01(+0.38%) |
Dec 18, 2007 | 3.436 | 3.436 | 3.348 | 3.354 | 1,291,578 | -0.04(-1.30%) |
Dec 17, 2007 | 3.398 | 3.426 | 3.398 | 3.398 | 1,433,817 | -0.01(-0.37%) |
Dec 14, 2007 | 3.380 | 3.439 | 3.376 | 3.411 | 1,261,733 | -0.00(-0.09%) |
Dec 13, 2007 | 3.436 | 3.452 | 3.411 | 3.414 | 1,267,766 | -0.04(-1.19%) |
Dec 12, 2007 | 3.553 | 3.553 | 3.455 | 3.455 | 1,345,235 | -0.10(-2.83%) |
Dec 11, 2007 | 3.584 | 3.603 | 3.556 | 3.556 | 1,312,533 | -0.03(-0.79%) |
Dec 10, 2007 | 3.578 | 3.602 | 3.575 | 3.584 | 1,022,213 | +0.02(+0.44%) |
Dec 07, 2007 | 3.569 | 3.619 | 3.569 | 3.569 | 1,121,082 | +0.01(+0.27%) |
Dec 06, 2007 | 3.581 | 3.609 | 3.534 | 3.559 | 1,113,938 | +0.03(+0.71%) |
Dec 05, 2007 | 3.581 | 3.581 | 3.531 | 3.534 | 985,511 | +0.00(+0.00%) |
Dec 04, 2007 | 3.556 | 3.565 | 3.534 | 3.534 | 2,885,731 | -0.01(-0.27%) |
Dec 03, 2007 | 3.537 | 3.565 | 3.534 | 3.543 | 939,156 | -0.01(-0.18%) |
Nov 30, 2007 | 3.506 | 3.572 | 3.503 | 3.550 | 1,380,223 | +0.07(+1.90%) |
Nov 29, 2007 | 3.443 | 3.502 | 3.443 | 3.483 | 1,048,696 | +0.02(+0.45%) |
Nov 28, 2007 | 3.421 | 3.490 | 3.421 | 3.468 | 1,128,067 | +0.05(+1.38%) |
Nov 27, 2007 | 3.398 | 3.436 | 3.395 | 3.421 | 1,137,274 | +0.03(+0.74%) |
Nov 26, 2007 | 3.376 | 3.424 | 3.376 | 3.395 | 1,303,643 | +0.01(+0.25%) |
Nov 23, 2007 | 3.348 | 3.395 | 3.332 | 3.387 | 370,201 | +0.06(+1.74%) |
Nov 21, 2007 | 3.376 | 3.383 | 3.307 | 3.329 | 1,122,034 | -0.03(-0.75%) |
Nov 20, 2007 | 3.386 | 3.408 | 3.345 | 3.354 | 1,085,522 | -0.02(-0.56%) |
Nov 19, 2007 | 3.411 | 3.426 | 3.370 | 3.373 | 801,997 | -0.06(-1.74%) |
Nov 16, 2007 | 3.480 | 3.480 | 3.402 | 3.433 | 802,950 | +0.01(+0.18%) |
Nov 15, 2007 | 3.433 | 3.461 | 3.427 | 3.427 | 855,019 | -0.03(-0.91%) |
Nov 14, 2007 | 3.480 | 3.496 | 3.458 | 3.458 | 788,027 | +0.00(+0.00%) |
Nov 13, 2007 | 3.436 | 3.474 | 3.433 | 3.458 | 1,489,699 | +0.02(+0.64%) |
Nov 12, 2007 | 3.518 | 3.524 | 3.436 | 3.436 | 1,046,470 | -0.05(-1.45%) |
Nov 09, 2007 | 3.506 | 3.521 | 3.480 | 3.487 | 769,930 | -0.04(-1.25%) |
Nov 08, 2007 | 3.512 | 3.572 | 3.496 | 3.531 | 1,186,197 | -0.00(-0.09%) |
Nov 07, 2007 | 3.556 | 3.606 | 3.471 | 3.534 | 1,170,611 | -0.08(-2.26%) |
Nov 06, 2007 | 3.594 | 3.638 | 3.594 | 3.616 | 795,333 | +0.01(+0.17%) |
Nov 05, 2007 | 3.650 | 3.650 | 3.591 | 3.609 | 891,500 | -0.05(-1.29%) |
Nov 02, 2007 | 3.695 | 3.732 | 3.655 | 3.657 | 408,301 | -0.03(-0.85%) |