Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.941 | 3.969 | 3.872 | 3.966 | 3,318,058 | +0.06(+1.41%) |
Jan 30, 2008 | 3.918 | 3.964 | 3.877 | 3.911 | 2,955,828 | -0.00(-0.06%) |
Jan 29, 2008 | 3.883 | 3.916 | 3.849 | 3.913 | 3,140,687 | +0.07(+1.74%) |
Jan 28, 2008 | 3.773 | 3.853 | 3.766 | 3.847 | 2,852,341 | +0.04(+1.03%) |
Jan 25, 2008 | 3.814 | 3.828 | 3.740 | 3.807 | 2,986,005 | +0.04(+1.10%) |
Jan 24, 2008 | 3.736 | 3.780 | 3.720 | 3.766 | 3,046,228 | +0.06(+1.62%) |
Jan 23, 2008 | 3.667 | 3.738 | 3.588 | 3.706 | 5,476,186 | +0.01(+0.37%) |
Jan 22, 2008 | 3.680 | 3.715 | 3.517 | 3.692 | 5,287,302 | -0.07(-1.78%) |
Jan 21, 2008 | 3.863 | 3.895 | 3.752 | 3.759 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.863 | 3.895 | 3.752 | 3.759 | 3,531,568 | -0.10(-2.57%) |
Jan 17, 2008 | 3.994 | 4.003 | 3.828 | 3.858 | 3,903,997 | -0.13(-3.29%) |
Jan 16, 2008 | 4.017 | 4.031 | 3.948 | 3.990 | 3,642,817 | -0.05(-1.14%) |
Jan 15, 2008 | 4.031 | 4.036 | 3.992 | 4.036 | 4,229,077 | -0.01(-0.28%) |
Jan 14, 2008 | 4.036 | 4.059 | 4.013 | 4.047 | 4,703,536 | +0.03(+0.80%) |
Jan 11, 2008 | 4.001 | 4.022 | 3.980 | 4.015 | 3,681,064 | +0.01(+0.23%) |
Jan 10, 2008 | 3.941 | 4.013 | 3.930 | 4.006 | 4,187,317 | +0.06(+1.46%) |
Jan 09, 2008 | 3.934 | 3.957 | 3.911 | 3.948 | 4,129,934 | +0.02(+0.59%) |
Jan 08, 2008 | 3.971 | 3.999 | 3.923 | 3.925 | 5,015,013 | -0.03(-0.82%) |
Jan 07, 2008 | 3.948 | 3.973 | 3.902 | 3.957 | 5,366,385 | +0.04(+0.94%) |
Jan 04, 2008 | 3.936 | 3.953 | 3.911 | 3.920 | 3,989,609 | -0.05(-1.16%) |
Jan 03, 2008 | 3.890 | 3.976 | 3.867 | 3.966 | 5,519,870 | +0.11(+2.81%) |
Jan 02, 2008 | 3.819 | 3.858 | 3.819 | 3.858 | 4,956,034 | +0.05(+1.27%) |
Jan 01, 2008 | 3.828 | 3.835 | 3.784 | 3.810 | 19,952,286 | +0.00(+0.00%) |
Dec 31, 2007 | 3.828 | 3.835 | 3.784 | 3.810 | 19,952,286 | -0.03(-0.66%) |
Dec 28, 2007 | 3.833 | 3.877 | 3.814 | 3.835 | 14,592,991 | +0.02(+0.54%) |
Dec 27, 2007 | 3.773 | 3.826 | 3.773 | 3.814 | 15,848,343 | +0.00(+0.06%) |
Dec 26, 2007 | 3.782 | 3.812 | 3.759 | 3.812 | 13,172,319 | +0.03(+0.79%) |
Dec 24, 2007 | 3.736 | 3.791 | 3.720 | 3.782 | 7,871,621 | +0.08(+2.18%) |
Dec 21, 2007 | 3.604 | 3.701 | 3.604 | 3.701 | 16,683,740 | +0.10(+2.69%) |
Dec 20, 2007 | 3.655 | 3.664 | 3.600 | 3.604 | 12,736,297 | -0.03(-0.89%) |
Dec 19, 2007 | 3.602 | 3.664 | 3.602 | 3.637 | 13,238,873 | +0.00(+0.13%) |
Dec 18, 2007 | 3.657 | 3.669 | 3.597 | 3.632 | 12,549,911 | +0.00(+0.00%) |
Dec 17, 2007 | 3.697 | 3.706 | 3.630 | 3.632 | 10,078,871 | -0.08(-2.11%) |
Dec 14, 2007 | 3.731 | 3.752 | 3.697 | 3.710 | 9,040,459 | -0.03(-0.80%) |
Dec 13, 2007 | 3.782 | 3.789 | 3.727 | 3.740 | 9,969,027 | -0.05(-1.22%) |
Dec 12, 2007 | 3.860 | 3.893 | 3.747 | 3.787 | 10,336,421 | -0.02(-0.55%) |
Dec 11, 2007 | 3.851 | 3.863 | 3.793 | 3.807 | 10,361,785 | -0.04(-1.02%) |
Dec 10, 2007 | 3.918 | 3.918 | 3.847 | 3.847 | 8,738,648 | -0.06(-1.65%) |
Dec 07, 2007 | 3.909 | 3.925 | 3.897 | 3.911 | 8,659,726 | -0.00(-0.06%) |
Dec 06, 2007 | 3.851 | 3.916 | 3.830 | 3.913 | 10,440,130 | +0.04(+1.07%) |
Dec 05, 2007 | 3.787 | 3.879 | 3.787 | 3.872 | 9,244,975 | +0.08(+2.19%) |
Dec 04, 2007 | 3.704 | 3.789 | 3.704 | 3.789 | 9,943,889 | +0.02(+0.61%) |
Dec 03, 2007 | 3.750 | 3.773 | 3.708 | 3.766 | 7,342,805 | +0.01(+0.37%) |
Nov 30, 2007 | 3.724 | 3.782 | 3.717 | 3.752 | 8,733,444 | +0.07(+2.01%) |
Nov 29, 2007 | 3.713 | 3.789 | 3.637 | 3.678 | 10,116,281 | -0.02(-0.50%) |
Nov 28, 2007 | 3.639 | 3.704 | 3.613 | 3.697 | 11,340,473 | +0.10(+2.89%) |
Nov 27, 2007 | 3.595 | 3.641 | 3.558 | 3.593 | 9,962,804 | +0.02(+0.52%) |
Nov 26, 2007 | 3.662 | 3.674 | 3.574 | 3.574 | 7,517,526 | -0.09(-2.52%) |
Nov 23, 2007 | 3.593 | 3.667 | 3.593 | 3.667 | 3,185,495 | +0.07(+2.05%) |
Nov 21, 2007 | 3.630 | 3.630 | 3.540 | 3.593 | 7,350,728 | -0.06(-1.52%) |
Nov 20, 2007 | 3.791 | 3.791 | 3.600 | 3.648 | 7,127,123 | -0.17(-4.41%) |
Nov 19, 2007 | 3.823 | 3.849 | 3.766 | 3.817 | 6,903,657 | -0.02(-0.48%) |
Nov 16, 2007 | 3.840 | 3.842 | 3.770 | 3.835 | 5,389,064 | +0.01(+0.30%) |
Nov 15, 2007 | 3.821 | 3.897 | 3.798 | 3.823 | 5,461,221 | -0.05(-1.25%) |
Nov 14, 2007 | 3.858 | 3.897 | 3.858 | 3.872 | 5,650,169 | +0.01(+0.24%) |
Nov 13, 2007 | 3.761 | 3.874 | 3.738 | 3.863 | 6,157,238 | +0.13(+3.39%) |
Nov 12, 2007 | 3.764 | 3.805 | 3.729 | 3.736 | 5,415,689 | -0.07(-1.82%) |
Nov 09, 2007 | 3.805 | 3.856 | 3.738 | 3.805 | 5,593,480 | -0.04(-1.02%) |
Nov 08, 2007 | 3.886 | 3.886 | 3.761 | 3.844 | 6,779,910 | -0.02(-0.48%) |
Nov 07, 2007 | 3.886 | 3.906 | 3.860 | 3.863 | 5,974,820 | -0.03(-0.77%) |
Nov 06, 2007 | 3.923 | 3.930 | 3.879 | 3.893 | 5,591,746 | -0.03(-0.71%) |
Nov 05, 2007 | 3.920 | 3.939 | 3.900 | 3.920 | 4,570,097 | -0.03(-0.70%) |
Nov 02, 2007 | 3.946 | 3.960 | 3.920 | 3.948 | 4,000,732 | +0.00(+0.06%) |