Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.755 | 2.831 | 2.622 | 2.831 | 24,669 | +0.10(+3.48%) |
Jan 30, 2008 | 2.717 | 2.793 | 2.707 | 2.736 | 4,791 | -0.08(-2.71%) |
Jan 29, 2008 | 2.765 | 2.812 | 2.707 | 2.812 | 29,675 | +0.07(+2.43%) |
Jan 28, 2008 | 2.765 | 2.765 | 2.698 | 2.746 | 19,371 | -0.02(-0.69%) |
Jan 25, 2008 | 2.774 | 2.774 | 2.765 | 2.765 | 5,947 | -0.04(-1.36%) |
Jan 24, 2008 | 2.765 | 2.812 | 2.765 | 2.803 | 9,042 | +0.04(+1.38%) |
Jan 23, 2008 | 2.707 | 2.765 | 2.698 | 2.765 | 28,537 | -0.08(-2.68%) |
Jan 22, 2008 | 2.803 | 2.908 | 2.698 | 2.841 | 37,084 | -0.09(-2.93%) |
Jan 21, 2008 | 2.993 | 3.003 | 2.927 | 2.927 | 15,267 | +0.00(+0.00%) |
Jan 18, 2008 | 2.993 | 3.003 | 2.927 | 2.927 | 15,267 | +0.02(+0.66%) |
Jan 17, 2008 | 2.946 | 2.955 | 2.908 | 2.908 | 23,004 | -0.14(-4.69%) |
Jan 16, 2008 | 2.984 | 3.051 | 2.936 | 3.051 | 15,678 | -0.03(-0.93%) |
Jan 15, 2008 | 3.079 | 3.079 | 3.070 | 3.079 | 839 | -0.05(-1.52%) |
Jan 14, 2008 | 3.051 | 3.146 | 3.041 | 3.127 | 2,722 | +0.03(+0.92%) |
Jan 11, 2008 | 2.964 | 3.136 | 2.955 | 3.098 | 19,091 | +0.14(+4.84%) |
Jan 10, 2008 | 2.927 | 2.997 | 2.927 | 2.955 | 1,153 | +0.03(+0.98%) |
Jan 09, 2008 | 3.003 | 3.012 | 2.927 | 2.927 | 44,969 | -0.08(-2.54%) |
Jan 08, 2008 | 3.108 | 3.127 | 3.003 | 3.003 | 30,991 | -0.07(-2.17%) |
Jan 07, 2008 | 3.012 | 3.155 | 2.936 | 3.070 | 19,175 | +0.01(+0.31%) |
Jan 04, 2008 | 3.175 | 3.175 | 3.051 | 3.060 | 24,053 | -0.15(-4.75%) |
Jan 03, 2008 | 3.260 | 3.327 | 3.203 | 3.213 | 1,568 | +0.04(+1.20%) |
Jan 02, 2008 | 3.308 | 3.308 | 3.165 | 3.175 | 2,949 | -0.16(-4.86%) |
Jan 01, 2008 | 3.051 | 3.337 | 3.051 | 3.337 | 33,147 | +0.00(+0.00%) |
Dec 31, 2007 | 3.051 | 3.337 | 3.051 | 3.337 | 33,147 | +0.27(+8.70%) |
Dec 28, 2007 | 3.003 | 3.089 | 2.974 | 3.070 | 11,223 | +0.06(+1.90%) |
Dec 27, 2007 | 3.012 | 3.051 | 3.003 | 3.012 | 8,982 | -0.05(-1.56%) |
Dec 26, 2007 | 3.003 | 3.070 | 3.003 | 3.060 | 3,010 | +0.06(+1.90%) |
Dec 24, 2007 | 3.051 | 3.060 | 3.003 | 3.003 | 8,920 | -0.04(-1.25%) |
Dec 21, 2007 | 3.032 | 3.041 | 3.003 | 3.041 | 10,162 | +0.04(+1.27%) |
Dec 20, 2007 | 2.936 | 3.003 | 2.936 | 3.003 | 7,578 | +0.07(+2.27%) |
Dec 19, 2007 | 3.003 | 3.003 | 2.936 | 2.936 | 10,571 | -0.07(-2.22%) |
Dec 18, 2007 | 2.974 | 3.003 | 2.974 | 3.003 | 45,478 | +0.02(+0.68%) |
Dec 17, 2007 | 2.974 | 3.003 | 2.974 | 2.983 | 10,699 | +0.01(+0.28%) |
Dec 14, 2007 | 3.003 | 3.003 | 2.974 | 2.974 | 19,562 | -0.03(-0.95%) |
Dec 13, 2007 | 2.955 | 3.012 | 2.936 | 3.003 | 17,675 | +0.05(+1.61%) |
Dec 12, 2007 | 2.898 | 2.955 | 2.889 | 2.955 | 11,012 | +0.06(+1.97%) |
Dec 11, 2007 | 2.927 | 2.927 | 2.889 | 2.898 | 3,788 | -0.07(-2.25%) |
Dec 10, 2007 | 2.974 | 2.974 | 2.889 | 2.965 | 18,254 | +0.01(+0.32%) |
Dec 07, 2007 | 2.917 | 3.041 | 2.898 | 2.955 | 9,267 | +0.02(+0.65%) |
Dec 06, 2007 | 3.041 | 3.041 | 2.927 | 2.936 | 3,356 | +0.05(+1.65%) |
Dec 05, 2007 | 2.898 | 2.898 | 2.889 | 2.889 | 3,881 | +0.00(+0.00%) |
Dec 04, 2007 | 2.927 | 2.927 | 2.889 | 2.889 | 3,891 | -0.08(-2.57%) |
Dec 03, 2007 | 2.917 | 3.051 | 2.917 | 2.965 | 1,783 | -0.06(-1.89%) |
Nov 30, 2007 | 3.317 | 3.317 | 2.927 | 3.022 | 4,511 | -0.02(-0.63%) |
Nov 29, 2007 | 2.908 | 3.241 | 2.898 | 3.041 | 8,627 | +0.10(+3.57%) |
Nov 28, 2007 | 2.850 | 2.936 | 2.736 | 2.936 | 6,942 | +0.07(+2.33%) |
Nov 27, 2007 | 2.717 | 2.898 | 2.698 | 2.869 | 10,594 | +0.17(+6.36%) |
Nov 26, 2007 | 2.784 | 2.784 | 2.698 | 2.698 | 22,449 | -0.09(-3.08%) |
Nov 23, 2007 | 2.793 | 2.793 | 2.784 | 2.784 | 314 | -0.02(-0.68%) |
Nov 21, 2007 | 2.831 | 2.831 | 2.574 | 2.803 | 31,498 | -0.05(-1.67%) |
Nov 20, 2007 | 2.869 | 2.869 | 2.831 | 2.850 | 17,832 | -0.03(-0.99%) |
Nov 19, 2007 | 2.955 | 2.955 | 2.860 | 2.879 | 13,543 | -0.11(-3.82%) |
Nov 16, 2007 | 2.936 | 3.012 | 2.936 | 2.993 | 5,139 | +0.04(+1.29%) |
Nov 15, 2007 | 3.098 | 3.098 | 2.860 | 2.955 | 22,307 | -0.10(-3.43%) |
Nov 14, 2007 | 2.993 | 3.098 | 2.993 | 3.060 | 3,538 | +0.06(+1.90%) |
Nov 13, 2007 | 2.860 | 3.003 | 2.860 | 3.003 | 13,822 | +0.17(+6.06%) |
Nov 12, 2007 | 2.974 | 2.974 | 2.822 | 2.831 | 58,174 | -0.14(-4.81%) |
Nov 09, 2007 | 3.041 | 3.041 | 2.974 | 2.974 | 28,242 | -0.07(-2.19%) |
Nov 08, 2007 | 3.032 | 3.089 | 3.003 | 3.041 | 7,830 | -0.07(-2.15%) |
Nov 07, 2007 | 3.146 | 3.184 | 3.108 | 3.108 | 51,431 | -0.04(-1.21%) |
Nov 06, 2007 | 3.165 | 3.169 | 3.051 | 3.146 | 45,070 | -0.05(-1.42%) |
Nov 05, 2007 | 3.241 | 3.241 | 3.191 | 3.191 | 2,360 | -0.05(-1.54%) |
Nov 02, 2007 | 3.241 | 3.289 | 3.241 | 3.241 | 8,582 | +0.00(+0.00%) |