Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 1.829 | 1.952 | 1.753 | 1.919 | 2,455,876 | +0.04(+1.93%) |
Jan 30, 2008 | 1.884 | 1.966 | 1.809 | 1.883 | 4,648,703 | -0.01(-0.35%) |
Jan 29, 2008 | 1.891 | 1.916 | 1.841 | 1.889 | 4,163,935 | +0.02(+1.17%) |
Jan 28, 2008 | 1.824 | 1.868 | 1.757 | 1.867 | 4,801,586 | +0.04(+2.31%) |
Jan 25, 2008 | 2.002 | 2.031 | 1.818 | 1.825 | 6,972,722 | -0.08(-4.38%) |
Jan 24, 2008 | 1.851 | 1.913 | 1.816 | 1.909 | 4,862,021 | +0.11(+5.85%) |
Jan 23, 2008 | 1.574 | 1.816 | 1.574 | 1.803 | 5,317,622 | +0.11(+6.45%) |
Jan 22, 2008 | 1.679 | 1.914 | 1.362 | 1.694 | 5,266,866 | -0.07(-4.09%) |
Jan 21, 2008 | 1.834 | 1.834 | 1.725 | 1.766 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 1.834 | 1.834 | 1.725 | 1.766 | 3,950,104 | +0.04(+2.28%) |
Jan 17, 2008 | 1.826 | 1.848 | 1.710 | 1.727 | 4,982,125 | -0.07(-3.93%) |
Jan 16, 2008 | 1.954 | 1.972 | 1.711 | 1.797 | 7,330,677 | -0.19(-9.55%) |
Jan 15, 2008 | 2.107 | 2.107 | 1.965 | 1.987 | 3,764,443 | -0.13(-6.11%) |
Jan 14, 2008 | 1.984 | 2.122 | 1.984 | 2.116 | 3,085,819 | +0.14(+7.20%) |
Jan 11, 2008 | 2.050 | 2.050 | 1.949 | 1.974 | 3,817,580 | -0.10(-4.89%) |
Jan 10, 2008 | 2.068 | 2.130 | 2.023 | 2.076 | 4,951,395 | -0.01(-0.64%) |
Jan 09, 2008 | 2.073 | 2.114 | 1.984 | 2.089 | 3,896,378 | +0.04(+1.89%) |
Jan 08, 2008 | 2.175 | 2.208 | 2.039 | 2.050 | 3,277,882 | -0.10(-4.86%) |
Jan 07, 2008 | 2.207 | 2.257 | 2.104 | 2.155 | 3,669,538 | -0.05(-2.15%) |
Jan 04, 2008 | 2.370 | 2.370 | 2.167 | 2.202 | 4,975,697 | -0.29(-11.61%) |
Jan 03, 2008 | 2.584 | 2.584 | 2.466 | 2.492 | 1,994,898 | -0.10(-3.84%) |
Jan 02, 2008 | 2.741 | 2.759 | 2.534 | 2.591 | 2,430,242 | -0.18(-6.54%) |
Jan 01, 2008 | 2.814 | 2.827 | 2.773 | 2.773 | 673,502 | +0.00(+0.00%) |
Dec 31, 2007 | 2.814 | 2.827 | 2.773 | 2.773 | 673,502 | -0.03(-1.05%) |
Dec 28, 2007 | 2.858 | 2.858 | 2.792 | 2.802 | 471,195 | -0.03(-0.95%) |
Dec 27, 2007 | 2.931 | 2.931 | 2.829 | 2.829 | 335,470 | -0.12(-3.96%) |
Dec 26, 2007 | 2.929 | 2.952 | 2.917 | 2.946 | 184,380 | -0.01(-0.40%) |
Dec 24, 2007 | 2.891 | 2.957 | 2.891 | 2.957 | 176,698 | +0.08(+2.91%) |
Dec 21, 2007 | 2.856 | 2.887 | 2.841 | 2.874 | 509,608 | +0.07(+2.55%) |
Dec 20, 2007 | 2.784 | 2.803 | 2.724 | 2.802 | 432,782 | -0.07(-2.39%) |
Dec 19, 2007 | 2.820 | 2.894 | 2.820 | 2.871 | 409,735 | +0.04(+1.30%) |
Dec 18, 2007 | 2.845 | 2.870 | 2.772 | 2.834 | 7,114,029 | +0.02(+0.81%) |
Dec 17, 2007 | 2.902 | 2.902 | 2.811 | 2.811 | 732,401 | -0.12(-4.01%) |
Dec 14, 2007 | 2.972 | 2.987 | 2.927 | 2.929 | 361,079 | -0.10(-3.29%) |
Dec 13, 2007 | 3.071 | 3.072 | 2.964 | 3.028 | 558,264 | -0.04(-1.40%) |
Dec 12, 2007 | 3.059 | 3.135 | 3.003 | 3.071 | 569,276 | +0.05(+1.55%) |
Dec 11, 2007 | 3.161 | 3.186 | 2.999 | 3.024 | 1,451,999 | -0.12(-3.75%) |
Dec 10, 2007 | 3.074 | 3.159 | 3.071 | 3.142 | 5,006,453 | +0.05(+1.64%) |
Dec 07, 2007 | 3.095 | 3.117 | 3.063 | 3.092 | 1,413,586 | -0.02(-0.78%) |
Dec 06, 2007 | 3.006 | 3.117 | 3.006 | 3.116 | 1,029,460 | +0.12(+4.14%) |
Dec 05, 2007 | 2.958 | 3.036 | 2.949 | 2.992 | 1,697,840 | +0.16(+5.68%) |
Dec 04, 2007 | 2.815 | 2.870 | 2.797 | 2.831 | 427,661 | -0.03(-1.00%) |
Dec 03, 2007 | 2.897 | 2.924 | 2.860 | 2.860 | 353,396 | -0.00(-0.14%) |
Nov 30, 2007 | 2.999 | 3.010 | 2.847 | 2.864 | 729,841 | -0.07(-2.36%) |
Nov 29, 2007 | 2.924 | 2.947 | 2.883 | 2.933 | 393,089 | +0.04(+1.24%) |
Nov 28, 2007 | 2.801 | 2.937 | 2.776 | 2.897 | 2,491,703 | +0.20(+7.43%) |
Nov 27, 2007 | 2.641 | 2.698 | 2.590 | 2.696 | 522,412 | +0.10(+3.91%) |
Nov 26, 2007 | 2.630 | 2.759 | 2.589 | 2.595 | 463,513 | -0.12(-4.28%) |
Nov 23, 2007 | 2.677 | 2.730 | 2.643 | 2.711 | 215,111 | +0.04(+1.61%) |
Nov 21, 2007 | 2.674 | 2.761 | 2.585 | 2.668 | 1,884,782 | -0.08(-2.78%) |
Nov 20, 2007 | 2.815 | 2.858 | 2.662 | 2.744 | 1,533,946 | -0.05(-1.65%) |
Nov 19, 2007 | 2.851 | 2.897 | 2.777 | 2.790 | 1,649,184 | -0.11(-3.94%) |
Nov 16, 2007 | 2.926 | 2.926 | 2.845 | 2.905 | 1,011,534 | +0.01(+0.51%) |
Nov 15, 2007 | 2.917 | 2.968 | 2.847 | 2.890 | 307,301 | -0.03(-1.15%) |
Nov 14, 2007 | 3.031 | 3.031 | 2.924 | 2.924 | 468,634 | -0.07(-2.35%) |
Nov 13, 2007 | 2.886 | 2.996 | 2.886 | 2.994 | 212,550 | +0.15(+5.17%) |
Nov 12, 2007 | 2.929 | 2.978 | 2.847 | 2.847 | 863,005 | -0.10(-3.43%) |
Nov 09, 2007 | 2.988 | 3.037 | 2.948 | 2.948 | 1,749,057 | -0.11(-3.69%) |
Nov 08, 2007 | 3.182 | 3.182 | 2.940 | 3.061 | 2,309,882 | -0.10(-3.23%) |
Nov 07, 2007 | 3.263 | 3.305 | 3.157 | 3.163 | 443,026 | -0.15(-4.39%) |
Nov 06, 2007 | 3.242 | 3.318 | 3.238 | 3.308 | 916,782 | +0.11(+3.43%) |
Nov 05, 2007 | 3.165 | 3.242 | 3.159 | 3.199 | 437,904 | -0.01(-0.36%) |
Nov 02, 2007 | 3.200 | 3.216 | 3.144 | 3.210 | 368,761 | +0.05(+1.50%) |