Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.221 | 3.621 | 3.159 | 3.593 | 23,223,752 | +0.32(+9.63%) |
Jan 30, 2008 | 3.339 | 3.359 | 3.221 | 3.277 | 9,307,165 | -0.03(-0.95%) |
Jan 29, 2008 | 3.296 | 3.323 | 3.240 | 3.309 | 7,082,158 | +0.02(+0.74%) |
Jan 28, 2008 | 3.163 | 3.286 | 3.080 | 3.284 | 11,649,448 | +0.17(+5.60%) |
Jan 25, 2008 | 3.183 | 3.244 | 3.017 | 3.110 | 19,865,118 | -0.02(-0.77%) |
Jan 24, 2008 | 3.377 | 3.393 | 3.067 | 3.134 | 38,926,664 | -0.26(-7.66%) |
Jan 23, 2008 | 3.150 | 3.400 | 3.000 | 3.394 | 29,370,654 | +0.21(+6.50%) |
Jan 22, 2008 | 3.033 | 3.247 | 2.907 | 3.187 | 14,146,341 | +0.07(+2.11%) |
Jan 21, 2008 | 3.116 | 3.239 | 3.079 | 3.121 | 12,496,063 | +0.00(+0.00%) |
Jan 18, 2008 | 3.116 | 3.239 | 3.079 | 3.121 | 12,496,063 | +0.01(+0.37%) |
Jan 17, 2008 | 3.131 | 3.227 | 3.087 | 3.110 | 11,843,439 | -0.04(-1.36%) |
Jan 16, 2008 | 3.079 | 3.223 | 3.000 | 3.153 | 17,956,098 | +0.00(+0.09%) |
Jan 15, 2008 | 3.231 | 3.307 | 2.959 | 3.150 | 37,894,688 | -0.10(-3.16%) |
Jan 14, 2008 | 3.409 | 3.493 | 3.247 | 3.253 | 16,165,575 | -0.09(-2.73%) |
Jan 11, 2008 | 3.500 | 3.521 | 3.344 | 3.344 | 8,981,077 | -0.18(-5.22%) |
Jan 10, 2008 | 3.234 | 3.571 | 3.181 | 3.529 | 13,378,490 | +0.24(+7.39%) |
Jan 09, 2008 | 3.316 | 3.357 | 3.097 | 3.286 | 15,200,044 | -0.04(-1.29%) |
Jan 08, 2008 | 3.543 | 3.553 | 3.247 | 3.329 | 14,489,985 | -0.23(-6.35%) |
Jan 07, 2008 | 3.530 | 3.564 | 3.386 | 3.554 | 12,693,155 | +0.04(+1.10%) |
Jan 04, 2008 | 3.720 | 3.796 | 3.479 | 3.516 | 17,203,052 | -0.21(-5.60%) |
Jan 03, 2008 | 3.991 | 4.043 | 3.664 | 3.724 | 21,339,926 | -0.04(-1.06%) |
Jan 02, 2008 | 3.794 | 3.893 | 3.663 | 3.764 | 12,527,640 | -0.04(-1.01%) |
Jan 01, 2008 | 3.850 | 3.897 | 3.701 | 3.803 | 10,414,740 | +0.00(+0.00%) |
Dec 31, 2007 | 3.850 | 3.897 | 3.701 | 3.803 | 10,414,740 | -0.04(-1.15%) |
Dec 28, 2007 | 3.921 | 3.959 | 3.756 | 3.847 | 7,536,430 | -0.07(-1.89%) |
Dec 27, 2007 | 4.000 | 4.034 | 3.857 | 3.921 | 11,615,708 | -0.18(-4.36%) |
Dec 26, 2007 | 3.959 | 4.146 | 3.959 | 4.100 | 6,311,549 | +0.11(+2.83%) |
Dec 24, 2007 | 4.014 | 4.089 | 3.959 | 3.987 | 3,863,796 | -0.03(-0.68%) |
Dec 21, 2007 | 3.984 | 4.163 | 3.959 | 4.014 | 25,500,886 | +0.12(+3.16%) |
Dec 20, 2007 | 3.574 | 3.929 | 3.523 | 3.891 | 22,399,592 | +0.34(+9.53%) |
Dec 19, 2007 | 3.440 | 3.559 | 3.409 | 3.553 | 6,424,081 | +0.10(+2.85%) |
Dec 18, 2007 | 3.324 | 3.467 | 3.281 | 3.454 | 4,934,979 | +0.15(+4.68%) |
Dec 17, 2007 | 3.330 | 3.376 | 3.287 | 3.300 | 3,688,306 | -0.06(-1.79%) |
Dec 14, 2007 | 3.280 | 3.406 | 3.219 | 3.360 | 9,683,884 | +0.07(+2.08%) |
Dec 13, 2007 | 3.270 | 3.291 | 3.216 | 3.291 | 5,159,742 | -0.02(-0.52%) |
Dec 12, 2007 | 3.393 | 3.420 | 3.269 | 3.309 | 5,342,981 | -0.02(-0.60%) |
Dec 11, 2007 | 3.357 | 3.414 | 3.300 | 3.329 | 6,779,450 | -0.03(-0.81%) |
Dec 10, 2007 | 3.370 | 3.387 | 3.349 | 3.356 | 4,284,693 | -0.01(-0.34%) |
Dec 07, 2007 | 3.413 | 3.419 | 3.349 | 3.367 | 5,803,412 | -0.05(-1.38%) |
Dec 06, 2007 | 3.354 | 3.414 | 3.331 | 3.414 | 6,831,530 | -0.00(-0.13%) |
Dec 05, 2007 | 3.331 | 3.423 | 3.293 | 3.419 | 10,406,116 | +0.03(+0.76%) |
Dec 04, 2007 | 3.397 | 3.417 | 3.293 | 3.393 | 5,680,870 | -0.00(-0.13%) |
Dec 03, 2007 | 3.429 | 3.543 | 3.367 | 3.397 | 9,137,254 | +0.10(+2.94%) |
Nov 30, 2007 | 3.364 | 3.420 | 3.224 | 3.300 | 8,799,133 | -0.00(-0.09%) |
Nov 29, 2007 | 3.260 | 3.361 | 3.260 | 3.303 | 6,612,808 | +0.02(+0.48%) |
Nov 28, 2007 | 3.214 | 3.320 | 3.200 | 3.287 | 9,417,681 | +0.10(+3.00%) |
Nov 27, 2007 | 3.087 | 3.193 | 3.071 | 3.191 | 6,707,406 | +0.12(+4.05%) |
Nov 26, 2007 | 3.107 | 3.170 | 3.061 | 3.067 | 6,465,801 | -0.04(-1.29%) |
Nov 23, 2007 | 3.104 | 3.129 | 3.037 | 3.107 | 6,152,334 | +0.03(+0.93%) |
Nov 21, 2007 | 3.217 | 3.224 | 3.074 | 3.079 | 10,418,646 | -0.15(-4.77%) |
Nov 20, 2007 | 3.276 | 3.311 | 3.164 | 3.233 | 11,195,169 | -0.08(-2.50%) |
Nov 19, 2007 | 3.367 | 3.429 | 3.280 | 3.316 | 6,817,887 | -0.08(-2.48%) |
Nov 16, 2007 | 3.434 | 3.470 | 3.250 | 3.400 | 11,610,430 | -0.04(-1.08%) |
Nov 15, 2007 | 3.531 | 3.549 | 3.417 | 3.437 | 6,980,819 | -0.11(-3.14%) |
Nov 14, 2007 | 3.656 | 3.657 | 3.531 | 3.549 | 7,146,950 | -0.08(-2.24%) |
Nov 13, 2007 | 3.514 | 3.630 | 3.501 | 3.630 | 6,432,810 | +0.13(+3.67%) |
Nov 12, 2007 | 3.593 | 3.637 | 3.486 | 3.501 | 9,212,742 | -0.11(-2.93%) |
Nov 09, 2007 | 3.833 | 3.839 | 3.519 | 3.607 | 13,924,511 | -0.28(-7.14%) |
Nov 08, 2007 | 3.820 | 3.930 | 3.724 | 3.884 | 10,652,005 | +0.04(+1.15%) |
Nov 07, 2007 | 3.843 | 3.910 | 3.763 | 3.840 | 7,447,733 | -0.05(-1.29%) |
Nov 06, 2007 | 3.777 | 3.899 | 3.759 | 3.890 | 7,773,884 | +0.10(+2.72%) |
Nov 05, 2007 | 3.721 | 3.857 | 3.717 | 3.787 | 7,676,255 | +0.04(+0.95%) |
Nov 02, 2007 | 3.721 | 3.771 | 3.714 | 3.751 | 8,920,030 | -0.00(-0.11%) |