Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.100 | 3.370 | 3.050 | 3.370 | 213,902 | +0.20(+6.31%) |
Jan 30, 2008 | 2.990 | 3.190 | 2.990 | 3.170 | 162,091 | +0.19(+6.38%) |
Jan 29, 2008 | 3.000 | 3.150 | 2.870 | 2.980 | 377,647 | -0.03(-1.00%) |
Jan 28, 2008 | 2.860 | 3.010 | 2.830 | 3.010 | 137,150 | +0.13(+4.51%) |
Jan 25, 2008 | 2.780 | 2.950 | 2.750 | 2.880 | 185,488 | +0.09(+3.23%) |
Jan 24, 2008 | 2.750 | 2.890 | 2.680 | 2.790 | 209,335 | +0.01(+0.36%) |
Jan 23, 2008 | 2.800 | 2.870 | 2.600 | 2.780 | 278,121 | -0.08(-2.80%) |
Jan 22, 2008 | 2.820 | 2.970 | 2.680 | 2.860 | 212,678 | -0.08(-2.72%) |
Jan 21, 2008 | 2.930 | 3.020 | 2.900 | 2.940 | 97,670 | +0.00(+0.00%) |
Jan 18, 2008 | 2.930 | 3.020 | 2.900 | 2.940 | 97,670 | -0.02(-0.68%) |
Jan 17, 2008 | 3.060 | 3.060 | 2.940 | 2.960 | 101,442 | -0.04(-1.33%) |
Jan 16, 2008 | 2.990 | 3.100 | 2.910 | 3.000 | 235,519 | -0.02(-0.66%) |
Jan 15, 2008 | 3.040 | 3.040 | 2.960 | 3.020 | 132,601 | -0.02(-0.66%) |
Jan 14, 2008 | 3.040 | 3.090 | 3.000 | 3.040 | 103,160 | -0.02(-0.65%) |
Jan 11, 2008 | 3.170 | 3.210 | 3.000 | 3.060 | 186,351 | -0.10(-3.16%) |
Jan 10, 2008 | 2.990 | 3.220 | 2.930 | 3.160 | 243,158 | +0.11(+3.61%) |
Jan 09, 2008 | 2.890 | 3.060 | 2.810 | 3.050 | 239,041 | +0.13(+4.45%) |
Jan 08, 2008 | 2.820 | 2.950 | 2.800 | 2.920 | 134,006 | +0.08(+2.82%) |
Jan 07, 2008 | 2.920 | 2.980 | 2.810 | 2.840 | 191,278 | -0.04(-1.39%) |
Jan 04, 2008 | 2.950 | 2.960 | 2.800 | 2.880 | 235,265 | -0.13(-4.32%) |
Jan 03, 2008 | 3.000 | 3.070 | 2.990 | 3.010 | 81,964 | +0.00(+0.00%) |
Jan 02, 2008 | 3.180 | 3.200 | 3.010 | 3.010 | 160,888 | -0.15(-4.75%) |
Jan 01, 2008 | 3.000 | 3.240 | 2.970 | 3.160 | 533,664 | +0.00(+0.00%) |
Dec 31, 2007 | 3.000 | 3.240 | 2.970 | 3.160 | 533,664 | +0.13(+4.29%) |
Dec 28, 2007 | 3.000 | 3.040 | 2.990 | 3.030 | 209,566 | +0.03(+1.00%) |
Dec 27, 2007 | 3.010 | 3.075 | 3.000 | 3.000 | 214,218 | -0.07(-2.28%) |
Dec 26, 2007 | 3.090 | 3.130 | 3.050 | 3.070 | 216,377 | +0.03(+0.99%) |
Dec 24, 2007 | 3.120 | 3.190 | 3.030 | 3.040 | 188,453 | -0.15(-4.70%) |
Dec 21, 2007 | 3.100 | 3.200 | 3.090 | 3.190 | 608,396 | +0.07(+2.24%) |
Dec 20, 2007 | 2.990 | 3.120 | 2.970 | 3.120 | 989,876 | +0.12(+4.00%) |
Dec 19, 2007 | 3.080 | 3.110 | 2.980 | 3.000 | 285,060 | -0.12(-3.85%) |
Dec 18, 2007 | 3.150 | 3.170 | 2.970 | 3.120 | 436,599 | -0.01(-0.32%) |
Dec 17, 2007 | 3.310 | 3.310 | 3.090 | 3.130 | 216,591 | -0.17(-5.15%) |
Dec 14, 2007 | 3.380 | 3.450 | 3.290 | 3.300 | 156,236 | -0.16(-4.62%) |
Dec 13, 2007 | 3.410 | 3.460 | 3.400 | 3.460 | 147,156 | +0.00(+0.00%) |
Dec 12, 2007 | 3.600 | 3.600 | 3.450 | 3.460 | 188,918 | -0.04(-1.14%) |
Dec 11, 2007 | 3.540 | 3.590 | 3.490 | 3.500 | 107,949 | +0.00(+0.00%) |
Dec 10, 2007 | 3.680 | 3.680 | 3.500 | 3.500 | 140,251 | -0.14(-3.85%) |
Dec 07, 2007 | 3.770 | 3.770 | 3.580 | 3.640 | 122,482 | -0.10(-2.67%) |
Dec 06, 2007 | 3.620 | 3.740 | 3.620 | 3.740 | 789,575 | +0.12(+3.31%) |
Dec 05, 2007 | 3.640 | 3.720 | 3.620 | 3.620 | 189,736 | -0.01(-0.28%) |
Dec 04, 2007 | 3.520 | 3.750 | 3.510 | 3.630 | 158,873 | +0.08(+2.25%) |
Dec 03, 2007 | 3.570 | 3.620 | 3.360 | 3.550 | 214,559 | -0.05(-1.39%) |
Nov 30, 2007 | 3.440 | 3.600 | 3.430 | 3.600 | 150,466 | +0.21(+6.19%) |
Nov 29, 2007 | 3.450 | 3.470 | 3.340 | 3.390 | 221,491 | +0.04(+1.19%) |
Nov 28, 2007 | 3.380 | 3.480 | 3.350 | 3.350 | 153,991 | -0.04(-1.18%) |
Nov 27, 2007 | 3.500 | 3.560 | 3.370 | 3.390 | 100,044 | -0.08(-2.31%) |
Nov 26, 2007 | 3.560 | 3.670 | 3.440 | 3.470 | 126,834 | -0.11(-3.07%) |
Nov 23, 2007 | 3.430 | 3.580 | 3.430 | 3.580 | 78,638 | +0.20(+5.92%) |
Nov 21, 2007 | 3.500 | 3.560 | 3.380 | 3.380 | 271,181 | -0.18(-5.06%) |
Nov 20, 2007 | 3.680 | 3.690 | 3.440 | 3.560 | 123,963 | -0.15(-4.04%) |
Nov 19, 2007 | 3.740 | 3.790 | 3.660 | 3.710 | 108,717 | -0.08(-2.11%) |
Nov 16, 2007 | 3.890 | 3.900 | 3.720 | 3.790 | 150,394 | -0.11(-2.82%) |
Nov 15, 2007 | 3.660 | 3.900 | 3.650 | 3.900 | 175,638 | +0.21(+5.69%) |
Nov 14, 2007 | 3.670 | 3.690 | 3.580 | 3.690 | 122,171 | +0.01(+0.27%) |
Nov 13, 2007 | 3.490 | 3.690 | 3.480 | 3.680 | 169,104 | +0.17(+4.84%) |
Nov 12, 2007 | 3.600 | 3.620 | 3.490 | 3.510 | 116,050 | -0.12(-3.31%) |
Nov 09, 2007 | 3.470 | 3.630 | 3.400 | 3.630 | 489,566 | +0.03(+0.83%) |
Nov 08, 2007 | 3.760 | 3.800 | 3.560 | 3.600 | 334,429 | -0.20(-5.26%) |
Nov 07, 2007 | 3.770 | 3.810 | 3.710 | 3.800 | 94,631 | -0.03(-0.78%) |
Nov 06, 2007 | 3.800 | 3.900 | 3.730 | 3.830 | 159,839 | +0.04(+1.06%) |
Nov 05, 2007 | 3.820 | 3.850 | 3.680 | 3.790 | 105,411 | -0.10(-2.57%) |
Nov 02, 2007 | 3.930 | 3.930 | 3.810 | 3.890 | 155,026 | -0.03(-0.77%) |