Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.710 | 3.800 | 3.650 | 3.670 | 575,743 | -0.06(-1.61%) |
Jan 30, 2008 | 3.840 | 3.870 | 3.660 | 3.730 | 449,020 | -0.10(-2.61%) |
Jan 29, 2008 | 3.820 | 3.920 | 3.700 | 3.830 | 566,166 | +0.05(+1.32%) |
Jan 28, 2008 | 3.580 | 3.790 | 3.580 | 3.780 | 754,941 | +0.18(+5.00%) |
Jan 25, 2008 | 3.820 | 3.820 | 3.530 | 3.600 | 296,034 | -0.10(-2.70%) |
Jan 24, 2008 | 3.580 | 3.920 | 3.580 | 3.700 | 627,864 | +0.12(+3.35%) |
Jan 23, 2008 | 3.760 | 3.780 | 3.480 | 3.580 | 604,975 | -0.14(-3.76%) |
Jan 22, 2008 | 3.610 | 3.850 | 3.350 | 3.720 | 500,653 | -0.10(-2.62%) |
Jan 21, 2008 | 3.820 | 4.080 | 3.770 | 3.820 | 483,021 | +0.00(+0.00%) |
Jan 18, 2008 | 3.820 | 4.080 | 3.770 | 3.820 | 483,021 | -0.21(-5.21%) |
Jan 17, 2008 | 3.860 | 4.040 | 3.810 | 4.030 | 732,496 | +0.19(+4.95%) |
Jan 16, 2008 | 3.560 | 3.840 | 3.550 | 3.840 | 593,185 | +0.29(+8.17%) |
Jan 15, 2008 | 3.670 | 3.790 | 3.410 | 3.550 | 1,815,823 | +0.24(+7.25%) |
Jan 14, 2008 | 3.240 | 3.350 | 3.240 | 3.310 | 120,275 | +0.08(+2.48%) |
Jan 11, 2008 | 3.250 | 3.290 | 3.130 | 3.230 | 224,471 | -0.02(-0.62%) |
Jan 10, 2008 | 3.220 | 3.260 | 3.080 | 3.250 | 154,789 | +0.04(+1.25%) |
Jan 09, 2008 | 3.250 | 3.250 | 3.070 | 3.210 | 213,114 | -0.04(-1.23%) |
Jan 08, 2008 | 3.140 | 3.300 | 3.050 | 3.250 | 226,126 | +0.15(+4.84%) |
Jan 07, 2008 | 3.230 | 3.240 | 3.070 | 3.100 | 181,995 | -0.11(-3.43%) |
Jan 04, 2008 | 3.230 | 3.260 | 3.200 | 3.210 | 130,369 | -0.02(-0.62%) |
Jan 03, 2008 | 3.340 | 3.340 | 3.120 | 3.230 | 221,092 | -0.05(-1.52%) |
Jan 02, 2008 | 3.450 | 3.500 | 3.230 | 3.280 | 446,567 | +0.02(+0.61%) |
Jan 01, 2008 | 3.250 | 3.300 | 3.100 | 3.260 | 574,625 | +0.00(+0.00%) |
Dec 31, 2007 | 3.250 | 3.300 | 3.100 | 3.260 | 574,625 | +0.00(+0.00%) |
Dec 28, 2007 | 3.280 | 3.350 | 3.220 | 3.260 | 155,012 | -0.09(-2.69%) |
Dec 27, 2007 | 3.330 | 3.390 | 3.320 | 3.350 | 132,052 | -0.03(-0.89%) |
Dec 26, 2007 | 3.400 | 3.450 | 3.330 | 3.380 | 360,260 | -0.07(-2.03%) |
Dec 24, 2007 | 3.400 | 3.450 | 3.340 | 3.450 | 108,900 | +0.05(+1.47%) |
Dec 21, 2007 | 3.280 | 3.410 | 3.230 | 3.400 | 283,880 | +0.13(+3.98%) |
Dec 20, 2007 | 3.300 | 3.370 | 3.130 | 3.270 | 318,973 | +0.00(+0.00%) |
Dec 19, 2007 | 3.250 | 3.320 | 3.200 | 3.270 | 323,050 | +0.01(+0.31%) |
Dec 18, 2007 | 3.250 | 3.320 | 3.100 | 3.260 | 305,856 | +0.02(+0.62%) |
Dec 17, 2007 | 3.390 | 3.440 | 3.200 | 3.240 | 392,109 | -0.14(-4.14%) |
Dec 14, 2007 | 3.380 | 3.410 | 3.330 | 3.380 | 315,403 | -0.01(-0.29%) |
Dec 13, 2007 | 3.500 | 3.500 | 3.260 | 3.390 | 932,071 | +0.09(+2.73%) |
Dec 12, 2007 | 3.180 | 3.400 | 3.180 | 3.300 | 293,459 | -0.02(-0.60%) |
Dec 11, 2007 | 3.410 | 3.500 | 3.280 | 3.320 | 373,496 | -0.06(-1.78%) |
Dec 10, 2007 | 3.350 | 3.400 | 3.280 | 3.380 | 319,010 | +0.04(+1.20%) |
Dec 07, 2007 | 3.250 | 3.680 | 3.170 | 3.340 | 354,448 | +0.07(+2.14%) |
Dec 06, 2007 | 3.090 | 3.350 | 3.020 | 3.270 | 352,351 | +0.20(+6.51%) |
Dec 05, 2007 | 2.940 | 3.100 | 2.940 | 3.070 | 279,166 | +0.14(+4.78%) |
Dec 04, 2007 | 2.910 | 2.980 | 2.860 | 2.930 | 317,024 | +0.02(+0.69%) |
Dec 03, 2007 | 2.950 | 2.950 | 2.880 | 2.910 | 409,752 | +0.01(+0.34%) |
Nov 30, 2007 | 2.940 | 2.990 | 2.880 | 2.900 | 329,442 | -0.03(-1.02%) |
Nov 29, 2007 | 2.760 | 2.930 | 2.740 | 2.930 | 605,065 | +0.19(+6.93%) |
Nov 28, 2007 | 2.680 | 2.780 | 2.640 | 2.740 | 397,703 | +0.12(+4.58%) |
Nov 27, 2007 | 2.560 | 2.650 | 2.550 | 2.620 | 326,196 | +0.05(+1.95%) |
Nov 26, 2007 | 2.510 | 2.640 | 2.510 | 2.570 | 253,665 | +0.04(+1.58%) |
Nov 23, 2007 | 2.570 | 2.620 | 2.500 | 2.530 | 72,189 | -0.04(-1.56%) |
Nov 21, 2007 | 2.530 | 2.580 | 2.450 | 2.570 | 182,520 | -0.02(-0.77%) |
Nov 20, 2007 | 2.510 | 2.810 | 2.470 | 2.590 | 709,539 | +0.11(+4.65%) |
Nov 19, 2007 | 2.350 | 2.600 | 2.350 | 2.475 | 527,824 | +0.14(+5.77%) |
Nov 16, 2007 | 2.300 | 2.360 | 2.250 | 2.340 | 597,701 | +0.07(+3.08%) |
Nov 15, 2007 | 2.460 | 2.460 | 2.150 | 2.270 | 701,415 | -0.19(-7.72%) |
Nov 14, 2007 | 2.230 | 2.490 | 2.180 | 2.460 | 638,653 | +0.26(+11.82%) |
Nov 13, 2007 | 2.330 | 2.350 | 2.150 | 2.200 | 264,087 | -0.05(-2.22%) |
Nov 12, 2007 | 2.180 | 2.390 | 2.140 | 2.250 | 438,417 | +0.04(+1.81%) |
Nov 09, 2007 | 2.320 | 2.410 | 2.210 | 2.210 | 259,243 | -0.08(-3.49%) |
Nov 08, 2007 | 2.490 | 2.500 | 2.210 | 2.290 | 448,589 | -0.16(-6.53%) |
Nov 07, 2007 | 2.630 | 2.880 | 2.310 | 2.450 | 610,146 | -0.24(-8.92%) |
Nov 06, 2007 | 2.520 | 2.720 | 2.340 | 2.690 | 491,573 | +0.15(+5.91%) |
Nov 05, 2007 | 2.440 | 2.640 | 2.430 | 2.540 | 740,789 | +0.04(+1.60%) |
Nov 02, 2007 | 2.250 | 2.520 | 2.240 | 2.500 | 1,170,444 | +0.39(+18.48%) |