Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.822 | 2.832 | 2.813 | 2.826 | 48,950 | +0.02(+0.66%) |
Jan 30, 2008 | 2.779 | 2.807 | 2.779 | 2.807 | 3,890 | +0.02(+0.66%) |
Jan 29, 2008 | 2.730 | 2.789 | 2.715 | 2.789 | 19,450 | +0.06(+2.26%) |
Jan 28, 2008 | 2.699 | 2.727 | 2.690 | 2.727 | 17,505 | +0.00(+0.00%) |
Jan 25, 2008 | 2.727 | 2.727 | 2.715 | 2.727 | 4,538 | +0.01(+0.45%) |
Jan 24, 2008 | 2.700 | 2.730 | 2.687 | 2.715 | 14,587 | +0.03(+1.15%) |
Jan 23, 2008 | 2.678 | 2.684 | 2.656 | 2.684 | 9,401 | -0.02(-0.57%) |
Jan 22, 2008 | 2.591 | 2.699 | 2.590 | 2.699 | 18,478 | +0.05(+1.74%) |
Jan 21, 2008 | 2.841 | 2.853 | 2.607 | 2.653 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.841 | 2.853 | 2.607 | 2.653 | 62,566 | -0.17(-6.01%) |
Jan 17, 2008 | 2.838 | 2.853 | 2.823 | 2.823 | 33,714 | -0.03(-1.08%) |
Jan 16, 2008 | 2.915 | 2.931 | 2.853 | 2.853 | 22,692 | -0.11(-3.65%) |
Jan 15, 2008 | 3.026 | 3.026 | 2.961 | 2.961 | 37,928 | -0.08(-2.54%) |
Jan 14, 2008 | 3.177 | 3.208 | 3.038 | 3.038 | 44,412 | -0.14(-4.37%) |
Jan 11, 2008 | 3.088 | 3.177 | 3.072 | 3.177 | 57,055 | +0.11(+3.52%) |
Jan 10, 2008 | 2.995 | 3.069 | 2.995 | 3.069 | 17,181 | +0.04(+1.32%) |
Jan 09, 2008 | 3.035 | 3.048 | 3.020 | 3.029 | 11,021 | -0.01(-0.30%) |
Jan 08, 2008 | 3.066 | 3.100 | 3.038 | 3.038 | 48,626 | -0.05(-1.50%) |
Jan 07, 2008 | 3.282 | 3.282 | 3.054 | 3.085 | 17,181 | +0.05(+1.63%) |
Jan 04, 2008 | 3.069 | 3.069 | 3.026 | 3.035 | 66,456 | -0.03(-1.11%) |
Jan 03, 2008 | 3.048 | 3.069 | 3.017 | 3.069 | 30,796 | +0.03(+1.02%) |
Jan 02, 2008 | 2.998 | 3.038 | 2.998 | 3.038 | 53,164 | -0.03(-1.01%) |
Jan 01, 2008 | 3.042 | 3.085 | 3.008 | 3.069 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.042 | 3.085 | 3.008 | 3.069 | 16,208 | +0.03(+0.91%) |
Dec 28, 2007 | 3.088 | 3.088 | 3.038 | 3.042 | 27,717 | -0.07(-2.38%) |
Dec 27, 2007 | 2.893 | 3.128 | 2.893 | 3.116 | 21,052 | -0.03(-0.98%) |
Dec 26, 2007 | 2.934 | 3.177 | 2.934 | 3.146 | 7,456 | -0.04(-1.35%) |
Dec 24, 2007 | 3.254 | 3.264 | 3.190 | 3.190 | 13,291 | -0.05(-1.52%) |
Dec 21, 2007 | 3.224 | 3.254 | 3.208 | 3.239 | 8,752 | +0.02(+0.48%) |
Dec 20, 2007 | 3.239 | 3.301 | 3.224 | 3.224 | 15,563 | -0.06(-1.88%) |
Dec 19, 2007 | 3.282 | 3.301 | 3.254 | 3.285 | 4,862 | -0.02(-0.56%) |
Dec 18, 2007 | 3.433 | 3.433 | 3.304 | 3.304 | 21,071 | -0.09(-2.64%) |
Dec 17, 2007 | 3.470 | 3.501 | 3.393 | 3.393 | 16,208 | -0.06(-1.79%) |
Dec 14, 2007 | 3.470 | 3.470 | 3.439 | 3.455 | 13,615 | -0.05(-1.32%) |
Dec 13, 2007 | 3.424 | 3.501 | 3.402 | 3.501 | 16,857 | +0.09(+2.71%) |
Dec 12, 2007 | 3.393 | 3.409 | 3.362 | 3.409 | 12,642 | +0.02(+0.45%) |
Dec 11, 2007 | 3.424 | 3.424 | 3.362 | 3.393 | 22,692 | -0.06(-1.79%) |
Dec 10, 2007 | 3.455 | 3.455 | 3.455 | 3.455 | 0 | +0.00(+0.00%) |
Dec 07, 2007 | 3.443 | 3.470 | 3.424 | 3.455 | 6,807 | +0.01(+0.18%) |
Dec 06, 2007 | 3.446 | 3.449 | 3.446 | 3.449 | 5,510 | +0.01(+0.27%) |
Dec 05, 2007 | 3.455 | 3.455 | 3.436 | 3.439 | 2,269 | -0.05(-1.33%) |
Dec 04, 2007 | 3.486 | 3.486 | 3.486 | 3.486 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 3.486 | 3.486 | 3.486 | 3.486 | 972 | +0.00(+0.00%) |
Nov 30, 2007 | 3.455 | 3.486 | 3.424 | 3.486 | 6,807 | +0.05(+1.35%) |
Nov 29, 2007 | 3.464 | 3.464 | 3.439 | 3.439 | 3,890 | -0.05(-1.33%) |
Nov 28, 2007 | 3.473 | 3.526 | 3.473 | 3.486 | 12,967 | -0.03(-0.88%) |
Nov 27, 2007 | 3.501 | 3.517 | 3.486 | 3.517 | 3,241 | +0.02(+0.44%) |
Nov 26, 2007 | 3.671 | 3.671 | 3.470 | 3.501 | 35,659 | -0.26(-6.97%) |
Nov 23, 2007 | 3.763 | 3.763 | 3.763 | 3.763 | 648 | -0.01(-0.25%) |
Nov 21, 2007 | 3.773 | 3.773 | 3.773 | 3.773 | 648 | +0.00(+0.00%) |
Nov 20, 2007 | 3.773 | 3.788 | 3.763 | 3.773 | 83,313 | -0.02(-0.57%) |
Nov 19, 2007 | 3.680 | 3.794 | 3.680 | 3.794 | 3,501 | -0.03(-0.81%) |
Nov 16, 2007 | 3.825 | 3.825 | 3.825 | 3.825 | 324 | -0.02(-0.40%) |
Nov 15, 2007 | 3.844 | 3.844 | 3.810 | 3.841 | 2,269 | -0.01(-0.24%) |
Nov 14, 2007 | 3.841 | 3.850 | 3.841 | 3.850 | 648 | +0.04(+1.05%) |
Nov 13, 2007 | 3.831 | 3.856 | 3.810 | 3.810 | 4,862 | -0.03(-0.80%) |
Nov 12, 2007 | 3.887 | 3.887 | 3.841 | 3.841 | 8,752 | -0.02(-0.56%) |
Nov 09, 2007 | 3.902 | 3.902 | 3.862 | 3.862 | 8,428 | -0.06(-1.42%) |
Nov 08, 2007 | 3.887 | 3.918 | 3.887 | 3.918 | 4,538 | +0.01(+0.24%) |
Nov 07, 2007 | 3.911 | 3.927 | 3.908 | 3.908 | 1,296 | -0.01(-0.24%) |
Nov 06, 2007 | 4.007 | 4.007 | 3.918 | 3.918 | 10,373 | -0.07(-1.66%) |
Nov 05, 2007 | 4.026 | 4.026 | 3.979 | 3.984 | 9,725 | -0.06(-1.41%) |
Nov 02, 2007 | 4.056 | 4.056 | 4.041 | 4.041 | 5,510 | -0.03(-0.76%) |