Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.545 | 3.610 | 3.515 | 3.598 | 655,206 | +0.04(+1.16%) |
Jan 30, 2008 | 3.583 | 3.601 | 3.521 | 3.557 | 970,605 | -0.03(-0.82%) |
Jan 29, 2008 | 3.539 | 3.586 | 3.524 | 3.586 | 1,068,387 | +0.08(+2.19%) |
Jan 28, 2008 | 3.421 | 3.542 | 3.394 | 3.509 | 991,803 | +0.10(+3.04%) |
Jan 25, 2008 | 3.453 | 3.498 | 3.397 | 3.406 | 828,359 | -0.03(-0.86%) |
Jan 24, 2008 | 3.362 | 3.436 | 3.362 | 3.436 | 1,194,299 | +0.09(+2.83%) |
Jan 23, 2008 | 3.258 | 3.350 | 3.249 | 3.341 | 1,403,569 | +0.04(+1.16%) |
Jan 22, 2008 | 3.176 | 3.303 | 3.164 | 3.303 | 1,045,090 | +0.00(+0.00%) |
Jan 21, 2008 | 3.332 | 3.350 | 3.255 | 3.303 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.332 | 3.350 | 3.255 | 3.303 | 997,673 | -0.04(-1.32%) |
Jan 17, 2008 | 3.421 | 3.427 | 3.309 | 3.347 | 964,146 | -0.07(-2.16%) |
Jan 16, 2008 | 3.362 | 3.438 | 3.347 | 3.421 | 944,133 | +0.04(+1.22%) |
Jan 15, 2008 | 3.374 | 3.379 | 3.332 | 3.379 | 799,585 | -0.02(-0.52%) |
Jan 14, 2008 | 3.412 | 3.424 | 3.376 | 3.397 | 613,737 | +0.02(+0.70%) |
Jan 11, 2008 | 3.388 | 3.388 | 3.353 | 3.374 | 586,303 | -0.01(-0.26%) |
Jan 10, 2008 | 3.314 | 3.397 | 3.288 | 3.382 | 618,476 | +0.06(+1.78%) |
Jan 09, 2008 | 3.326 | 3.335 | 3.273 | 3.323 | 616,235 | +0.01(+0.18%) |
Jan 08, 2008 | 3.362 | 3.388 | 3.309 | 3.317 | 937,312 | -0.03(-0.79%) |
Jan 07, 2008 | 3.350 | 3.368 | 3.311 | 3.344 | 990,849 | -0.01(-0.18%) |
Jan 04, 2008 | 3.397 | 3.397 | 3.338 | 3.350 | 720,415 | -0.06(-1.73%) |
Jan 03, 2008 | 3.359 | 3.415 | 3.347 | 3.409 | 934,654 | +0.06(+1.94%) |
Jan 02, 2008 | 3.347 | 3.365 | 3.311 | 3.344 | 986,722 | -0.01(-0.26%) |
Jan 01, 2008 | 3.323 | 3.362 | 3.285 | 3.353 | 2,593,627 | +0.00(+0.00%) |
Dec 31, 2007 | 3.323 | 3.362 | 3.285 | 3.353 | 2,593,627 | +0.04(+1.07%) |
Dec 28, 2007 | 3.323 | 3.368 | 3.300 | 3.317 | 1,657,273 | +0.02(+0.63%) |
Dec 27, 2007 | 3.362 | 3.374 | 3.288 | 3.297 | 1,777,231 | -0.06(-1.93%) |
Dec 26, 2007 | 3.356 | 3.394 | 3.338 | 3.362 | 1,459,361 | -0.01(-0.26%) |
Dec 24, 2007 | 3.270 | 3.385 | 3.270 | 3.371 | 1,367,419 | +0.07(+2.06%) |
Dec 21, 2007 | 3.255 | 3.323 | 3.255 | 3.303 | 2,106,371 | +0.04(+1.09%) |
Dec 20, 2007 | 3.282 | 3.300 | 3.249 | 3.267 | 1,767,709 | -0.01(-0.45%) |
Dec 19, 2007 | 3.282 | 3.300 | 3.249 | 3.282 | 1,447,022 | +0.01(+0.18%) |
Dec 18, 2007 | 3.320 | 3.323 | 3.255 | 3.276 | 1,472,901 | -0.04(-1.16%) |
Dec 17, 2007 | 3.347 | 3.359 | 3.314 | 3.314 | 1,448,867 | -0.04(-1.06%) |
Dec 14, 2007 | 3.368 | 3.394 | 3.350 | 3.350 | 1,122,533 | -0.04(-1.13%) |
Dec 13, 2007 | 3.394 | 3.421 | 3.356 | 3.388 | 1,387,256 | -0.03(-0.86%) |
Dec 12, 2007 | 3.503 | 3.530 | 3.397 | 3.418 | 1,294,163 | -0.04(-1.11%) |
Dec 11, 2007 | 3.506 | 3.554 | 3.444 | 3.456 | 1,248,463 | -0.05(-1.52%) |
Dec 10, 2007 | 3.521 | 3.560 | 3.495 | 3.509 | 1,384,209 | -0.01(-0.34%) |
Dec 07, 2007 | 3.495 | 3.521 | 3.486 | 3.521 | 866,967 | +0.03(+0.85%) |
Dec 06, 2007 | 3.430 | 3.521 | 3.430 | 3.492 | 1,339,186 | +0.04(+1.29%) |
Dec 05, 2007 | 3.397 | 3.465 | 3.397 | 3.447 | 1,207,163 | +0.06(+1.74%) |
Dec 04, 2007 | 3.362 | 3.418 | 3.362 | 3.388 | 1,020,307 | -0.02(-0.69%) |
Dec 03, 2007 | 3.503 | 3.503 | 3.368 | 3.412 | 1,102,899 | +0.01(+0.35%) |
Nov 30, 2007 | 3.433 | 3.433 | 3.365 | 3.400 | 928,984 | +0.07(+2.04%) |
Nov 29, 2007 | 3.341 | 3.368 | 3.303 | 3.332 | 993,557 | +0.01(+0.36%) |
Nov 28, 2007 | 3.264 | 3.382 | 3.264 | 3.320 | 1,202,762 | +0.07(+2.09%) |
Nov 27, 2007 | 3.193 | 3.255 | 3.173 | 3.252 | 1,771,818 | +0.05(+1.57%) |
Nov 26, 2007 | 3.285 | 3.323 | 3.179 | 3.202 | 1,213,260 | -0.11(-3.30%) |
Nov 23, 2007 | 3.241 | 3.311 | 3.199 | 3.311 | 382,527 | +0.08(+2.47%) |
Nov 21, 2007 | 3.249 | 3.255 | 3.190 | 3.232 | 921,960 | -0.03(-0.82%) |
Nov 20, 2007 | 3.317 | 3.371 | 3.238 | 3.258 | 1,249,140 | -0.06(-1.87%) |
Nov 19, 2007 | 3.335 | 3.385 | 3.311 | 3.320 | 918,409 | -0.06(-1.92%) |
Nov 16, 2007 | 3.397 | 3.480 | 3.376 | 3.385 | 936,685 | -0.01(-0.35%) |
Nov 15, 2007 | 3.430 | 3.468 | 3.397 | 3.397 | 803,989 | -0.06(-1.71%) |
Nov 14, 2007 | 3.474 | 3.521 | 3.456 | 3.456 | 810,417 | +0.01(+0.43%) |
Nov 13, 2007 | 3.397 | 3.477 | 3.397 | 3.441 | 899,814 | +0.01(+0.34%) |
Nov 12, 2007 | 3.430 | 3.501 | 3.430 | 3.430 | 786,724 | -0.03(-0.85%) |
Nov 09, 2007 | 3.456 | 3.521 | 3.403 | 3.459 | 1,011,837 | -0.04(-1.18%) |
Nov 08, 2007 | 3.471 | 3.533 | 3.471 | 3.501 | 883,541 | +0.01(+0.25%) |
Nov 07, 2007 | 3.595 | 3.622 | 3.492 | 3.492 | 796,199 | -0.14(-3.75%) |
Nov 06, 2007 | 3.616 | 3.642 | 3.595 | 3.628 | 712,585 | +0.01(+0.24%) |
Nov 05, 2007 | 3.716 | 3.716 | 3.601 | 3.619 | 525,045 | -0.02(-0.65%) |
Nov 02, 2007 | 3.675 | 3.675 | 3.631 | 3.642 | 601,212 | -0.01(-0.24%) |