Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.410 | 3.490 | 3.270 | 3.390 | 463,999 | -0.03(-0.88%) |
Jan 30, 2008 | 3.280 | 3.420 | 3.230 | 3.420 | 454,071 | +0.12(+3.64%) |
Jan 29, 2008 | 3.350 | 3.400 | 3.230 | 3.300 | 712,264 | -0.02(-0.60%) |
Jan 28, 2008 | 3.290 | 3.410 | 3.150 | 3.320 | 258,130 | +0.03(+0.91%) |
Jan 25, 2008 | 3.340 | 3.550 | 3.200 | 3.290 | 651,850 | -0.03(-0.90%) |
Jan 24, 2008 | 3.230 | 3.330 | 3.170 | 3.320 | 728,854 | +0.12(+3.75%) |
Jan 23, 2008 | 2.990 | 3.300 | 2.955 | 3.200 | 1,052,823 | +0.15(+4.92%) |
Jan 22, 2008 | 2.900 | 3.100 | 2.830 | 3.050 | 1,124,678 | +0.02(+0.66%) |
Jan 21, 2008 | 2.920 | 3.060 | 2.920 | 3.030 | 893,631 | +0.00(+0.00%) |
Jan 18, 2008 | 2.920 | 3.060 | 2.920 | 3.030 | 893,631 | +0.02(+0.66%) |
Jan 17, 2008 | 3.010 | 3.090 | 2.970 | 3.010 | 587,202 | +0.00(+0.00%) |
Jan 16, 2008 | 2.980 | 3.100 | 2.940 | 3.010 | 681,554 | +0.03(+1.01%) |
Jan 15, 2008 | 2.960 | 3.020 | 2.930 | 2.980 | 663,676 | +0.02(+0.68%) |
Jan 14, 2008 | 3.100 | 3.100 | 2.920 | 2.960 | 889,638 | -0.05(-1.66%) |
Jan 11, 2008 | 3.110 | 3.210 | 3.000 | 3.010 | 886,289 | -0.07(-2.27%) |
Jan 10, 2008 | 3.220 | 3.230 | 2.960 | 3.080 | 1,308,327 | -0.17(-5.23%) |
Jan 09, 2008 | 3.260 | 3.340 | 3.200 | 3.250 | 736,980 | -0.03(-0.91%) |
Jan 08, 2008 | 3.290 | 3.540 | 3.250 | 3.280 | 817,041 | -0.02(-0.61%) |
Jan 07, 2008 | 3.140 | 3.310 | 3.100 | 3.300 | 954,200 | +0.18(+5.77%) |
Jan 04, 2008 | 3.420 | 3.430 | 3.110 | 3.120 | 1,070,988 | -0.31(-9.04%) |
Jan 03, 2008 | 3.600 | 3.650 | 3.420 | 3.430 | 650,414 | -0.13(-3.65%) |
Jan 02, 2008 | 3.820 | 3.820 | 3.510 | 3.560 | 1,059,949 | -0.19(-5.07%) |
Jan 01, 2008 | 3.770 | 3.800 | 3.735 | 3.750 | 362,730 | +0.00(+0.00%) |
Dec 31, 2007 | 3.770 | 3.800 | 3.735 | 3.750 | 362,730 | -0.07(-1.83%) |
Dec 28, 2007 | 4.000 | 4.020 | 3.770 | 3.820 | 581,483 | -0.14(-3.54%) |
Dec 27, 2007 | 4.220 | 4.220 | 3.930 | 3.960 | 386,499 | -0.26(-6.16%) |
Dec 26, 2007 | 4.000 | 4.230 | 3.960 | 4.220 | 370,261 | +0.19(+4.71%) |
Dec 24, 2007 | 4.070 | 4.090 | 4.020 | 4.030 | 171,598 | -0.04(-0.98%) |
Dec 21, 2007 | 4.130 | 4.140 | 3.970 | 4.070 | 965,873 | +0.03(+0.74%) |
Dec 20, 2007 | 3.920 | 4.040 | 3.840 | 4.040 | 650,568 | +0.17(+4.39%) |
Dec 19, 2007 | 3.820 | 3.950 | 3.780 | 3.870 | 386,440 | +0.05(+1.31%) |
Dec 18, 2007 | 3.840 | 3.930 | 3.770 | 3.820 | 499,623 | +0.06(+1.60%) |
Dec 17, 2007 | 3.920 | 3.960 | 3.750 | 3.760 | 424,107 | -0.18(-4.57%) |
Dec 14, 2007 | 4.010 | 4.090 | 3.920 | 3.940 | 421,380 | -0.12(-2.96%) |
Dec 13, 2007 | 4.010 | 4.120 | 3.990 | 4.060 | 272,973 | +0.04(+1.00%) |
Dec 12, 2007 | 4.090 | 4.180 | 3.940 | 4.020 | 651,251 | +0.05(+1.26%) |
Dec 11, 2007 | 4.170 | 4.245 | 3.950 | 3.970 | 639,736 | -0.21(-5.02%) |
Dec 10, 2007 | 4.340 | 4.360 | 4.150 | 4.180 | 534,937 | -0.18(-4.13%) |
Dec 07, 2007 | 4.100 | 4.420 | 4.070 | 4.360 | 625,261 | +0.26(+6.34%) |
Dec 06, 2007 | 4.150 | 4.150 | 4.040 | 4.100 | 692,357 | -0.05(-1.20%) |
Dec 05, 2007 | 4.070 | 4.210 | 4.040 | 4.150 | 440,981 | +0.15(+3.75%) |
Dec 04, 2007 | 3.900 | 4.070 | 3.900 | 4.000 | 435,166 | +0.07(+1.78%) |
Dec 03, 2007 | 4.070 | 4.220 | 3.920 | 3.930 | 376,025 | -0.17(-4.15%) |
Nov 30, 2007 | 4.220 | 4.250 | 4.060 | 4.100 | 456,085 | -0.06(-1.44%) |
Nov 29, 2007 | 4.120 | 4.210 | 4.060 | 4.160 | 362,069 | +0.04(+0.97%) |
Nov 28, 2007 | 3.850 | 4.190 | 3.800 | 4.120 | 754,849 | +0.31(+8.14%) |
Nov 27, 2007 | 3.790 | 3.850 | 3.760 | 3.810 | 294,581 | +0.01(+0.26%) |
Nov 26, 2007 | 3.950 | 3.962 | 3.770 | 3.800 | 364,201 | -0.15(-3.80%) |
Nov 23, 2007 | 3.790 | 3.970 | 3.750 | 3.950 | 167,927 | +0.20(+5.33%) |
Nov 21, 2007 | 3.800 | 3.850 | 3.730 | 3.750 | 337,956 | -0.11(-2.85%) |
Nov 20, 2007 | 3.950 | 3.974 | 3.800 | 3.860 | 410,490 | -0.10(-2.53%) |
Nov 19, 2007 | 4.060 | 4.060 | 3.930 | 3.960 | 593,088 | -0.15(-3.65%) |
Nov 16, 2007 | 4.050 | 4.140 | 3.960 | 4.110 | 555,080 | +0.07(+1.73%) |
Nov 15, 2007 | 4.060 | 4.110 | 4.000 | 4.040 | 238,742 | -0.05(-1.22%) |
Nov 14, 2007 | 4.170 | 4.170 | 4.040 | 4.090 | 353,343 | -0.07(-1.68%) |
Nov 13, 2007 | 4.090 | 4.160 | 4.060 | 4.160 | 493,023 | +0.10(+2.46%) |
Nov 12, 2007 | 4.080 | 4.160 | 4.000 | 4.060 | 369,108 | -0.02(-0.49%) |
Nov 09, 2007 | 4.160 | 4.230 | 4.010 | 4.080 | 503,771 | -0.12(-2.86%) |
Nov 08, 2007 | 4.220 | 4.300 | 4.120 | 4.200 | 441,205 | +0.04(+0.96%) |
Nov 07, 2007 | 4.160 | 4.290 | 4.130 | 4.160 | 665,125 | -0.06(-1.42%) |
Nov 06, 2007 | 4.190 | 4.310 | 4.100 | 4.220 | 839,114 | +0.03(+0.72%) |
Nov 05, 2007 | 4.460 | 4.460 | 4.070 | 4.190 | 1,407,011 | -0.33(-7.30%) |
Nov 02, 2007 | 4.510 | 4.800 | 4.500 | 4.520 | 698,342 | +0.07(+1.57%) |