Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.995 | 3.005 | 2.985 | 2.998 | 46,128 | +0.02(+0.66%) |
Jan 30, 2008 | 2.949 | 2.979 | 2.949 | 2.979 | 3,665 | +0.02(+0.66%) |
Jan 29, 2008 | 2.897 | 2.959 | 2.881 | 2.959 | 18,329 | +0.07(+2.26%) |
Jan 28, 2008 | 2.864 | 2.894 | 2.854 | 2.894 | 16,496 | +0.00(+0.00%) |
Jan 25, 2008 | 2.894 | 2.894 | 2.881 | 2.894 | 4,276 | +0.01(+0.45%) |
Jan 24, 2008 | 2.866 | 2.897 | 2.851 | 2.881 | 13,747 | +0.03(+1.15%) |
Jan 23, 2008 | 2.841 | 2.848 | 2.818 | 2.848 | 8,859 | -0.02(-0.57%) |
Jan 22, 2008 | 2.750 | 2.864 | 2.748 | 2.864 | 17,412 | +0.05(+1.74%) |
Jan 21, 2008 | 3.015 | 3.028 | 2.766 | 2.815 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.015 | 3.028 | 2.766 | 2.815 | 58,959 | -0.18(-6.01%) |
Jan 17, 2008 | 3.012 | 3.028 | 2.995 | 2.995 | 31,770 | -0.03(-1.08%) |
Jan 16, 2008 | 3.093 | 3.110 | 3.028 | 3.028 | 21,384 | -0.11(-3.65%) |
Jan 15, 2008 | 3.211 | 3.211 | 3.143 | 3.143 | 35,742 | -0.08(-2.54%) |
Jan 14, 2008 | 3.372 | 3.404 | 3.224 | 3.224 | 41,852 | -0.15(-4.37%) |
Jan 11, 2008 | 3.277 | 3.372 | 3.260 | 3.372 | 53,766 | +0.11(+3.52%) |
Jan 10, 2008 | 3.179 | 3.257 | 3.179 | 3.257 | 16,190 | +0.04(+1.32%) |
Jan 09, 2008 | 3.221 | 3.234 | 3.205 | 3.215 | 10,386 | -0.01(-0.30%) |
Jan 08, 2008 | 3.254 | 3.290 | 3.224 | 3.224 | 45,823 | -0.05(-1.50%) |
Jan 07, 2008 | 3.483 | 3.483 | 3.241 | 3.273 | 16,190 | +0.05(+1.63%) |
Jan 04, 2008 | 3.257 | 3.257 | 3.211 | 3.221 | 62,625 | -0.04(-1.11%) |
Jan 03, 2008 | 3.234 | 3.257 | 3.201 | 3.257 | 29,021 | +0.03(+1.02%) |
Jan 02, 2008 | 3.182 | 3.224 | 3.182 | 3.224 | 50,100 | -0.03(-1.01%) |
Jan 01, 2008 | 3.228 | 3.273 | 3.192 | 3.257 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.228 | 3.273 | 3.192 | 3.257 | 15,274 | +0.03(+0.91%) |
Dec 28, 2007 | 3.277 | 3.277 | 3.224 | 3.228 | 26,119 | -0.08(-2.38%) |
Dec 27, 2007 | 3.070 | 3.319 | 3.070 | 3.306 | 19,838 | -0.03(-0.98%) |
Dec 26, 2007 | 3.113 | 3.372 | 3.113 | 3.339 | 7,026 | -0.05(-1.35%) |
Dec 24, 2007 | 3.453 | 3.463 | 3.385 | 3.385 | 12,525 | -0.05(-1.52%) |
Dec 21, 2007 | 3.421 | 3.453 | 3.404 | 3.437 | 8,248 | +0.02(+0.48%) |
Dec 20, 2007 | 3.437 | 3.503 | 3.421 | 3.421 | 14,666 | -0.07(-1.88%) |
Dec 19, 2007 | 3.483 | 3.503 | 3.453 | 3.486 | 4,582 | -0.02(-0.56%) |
Dec 18, 2007 | 3.643 | 3.643 | 3.506 | 3.506 | 19,856 | -0.09(-2.64%) |
Dec 17, 2007 | 3.683 | 3.715 | 3.601 | 3.601 | 15,274 | -0.07(-1.79%) |
Dec 14, 2007 | 3.683 | 3.683 | 3.650 | 3.666 | 12,830 | -0.05(-1.32%) |
Dec 13, 2007 | 3.634 | 3.715 | 3.611 | 3.715 | 15,885 | +0.10(+2.72%) |
Dec 12, 2007 | 3.601 | 3.617 | 3.568 | 3.617 | 11,914 | +0.02(+0.45%) |
Dec 11, 2007 | 3.634 | 3.634 | 3.568 | 3.601 | 21,384 | -0.07(-1.79%) |
Dec 10, 2007 | 3.666 | 3.666 | 3.666 | 3.666 | 0 | +0.00(+0.00%) |
Dec 07, 2007 | 3.653 | 3.683 | 3.634 | 3.666 | 6,415 | +0.01(+0.18%) |
Dec 06, 2007 | 3.656 | 3.660 | 3.656 | 3.660 | 5,193 | +0.01(+0.27%) |
Dec 05, 2007 | 3.666 | 3.666 | 3.647 | 3.650 | 2,138 | -0.05(-1.33%) |
Dec 04, 2007 | 3.699 | 3.699 | 3.699 | 3.699 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 3.699 | 3.699 | 3.699 | 3.699 | 916 | +0.00(+0.00%) |
Nov 30, 2007 | 3.666 | 3.699 | 3.634 | 3.699 | 6,415 | +0.05(+1.35%) |
Nov 29, 2007 | 3.676 | 3.676 | 3.650 | 3.650 | 3,665 | -0.05(-1.33%) |
Nov 28, 2007 | 3.686 | 3.742 | 3.686 | 3.699 | 12,219 | -0.03(-0.88%) |
Nov 27, 2007 | 3.715 | 3.732 | 3.699 | 3.732 | 3,054 | +0.02(+0.44%) |
Nov 26, 2007 | 3.895 | 3.895 | 3.683 | 3.715 | 33,603 | -0.28(-6.97%) |
Nov 23, 2007 | 3.994 | 3.994 | 3.994 | 3.994 | 610 | -0.01(-0.25%) |
Nov 21, 2007 | 4.003 | 4.003 | 4.003 | 4.003 | 610 | +0.00(+0.00%) |
Nov 20, 2007 | 4.003 | 4.020 | 3.994 | 4.003 | 78,510 | -0.02(-0.57%) |
Nov 19, 2007 | 3.905 | 4.026 | 3.905 | 4.026 | 3,299 | -0.03(-0.81%) |
Nov 16, 2007 | 4.059 | 4.059 | 4.059 | 4.059 | 305 | -0.02(-0.40%) |
Nov 15, 2007 | 4.079 | 4.079 | 4.043 | 4.075 | 2,138 | -0.01(-0.24%) |
Nov 14, 2007 | 4.075 | 4.085 | 4.075 | 4.085 | 610 | +0.04(+1.05%) |
Nov 13, 2007 | 4.066 | 4.092 | 4.043 | 4.043 | 4,582 | -0.03(-0.80%) |
Nov 12, 2007 | 4.125 | 4.125 | 4.075 | 4.075 | 8,248 | -0.02(-0.56%) |
Nov 09, 2007 | 4.141 | 4.141 | 4.098 | 4.098 | 7,942 | -0.06(-1.42%) |
Nov 08, 2007 | 4.125 | 4.157 | 4.125 | 4.157 | 4,276 | +0.01(+0.24%) |
Nov 07, 2007 | 4.151 | 4.167 | 4.147 | 4.147 | 1,221 | -0.01(-0.24%) |
Nov 06, 2007 | 4.252 | 4.252 | 4.157 | 4.157 | 9,775 | -0.07(-1.66%) |
Nov 05, 2007 | 4.272 | 4.272 | 4.223 | 4.228 | 9,164 | -0.06(-1.41%) |
Nov 02, 2007 | 4.305 | 4.305 | 4.288 | 4.288 | 5,193 | -0.03(-0.76%) |