Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 1.742 | 1.796 | 1.730 | 1.783 | 32,629,942 | +0.01(+0.82%) |
Jan 30, 2008 | 1.783 | 1.821 | 1.737 | 1.768 | 44,680,120 | -0.06(-3.25%) |
Jan 29, 2008 | 1.870 | 1.887 | 1.791 | 1.827 | 24,332,138 | -0.02(-0.97%) |
Jan 28, 2008 | 1.831 | 1.865 | 1.817 | 1.845 | 17,494,624 | -0.02(-1.08%) |
Jan 25, 2008 | 1.935 | 1.935 | 1.835 | 1.865 | 14,787,673 | -0.02(-1.30%) |
Jan 24, 2008 | 1.885 | 1.913 | 1.780 | 1.890 | 15,962,506 | +0.01(+0.48%) |
Jan 23, 2008 | 1.791 | 1.890 | 1.775 | 1.881 | 19,136,654 | -0.03(-1.41%) |
Jan 22, 2008 | 1.834 | 1.940 | 1.699 | 1.908 | 18,453,136 | -0.04(-1.84%) |
Jan 21, 2008 | 1.913 | 1.968 | 1.890 | 1.944 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 1.913 | 1.968 | 1.890 | 1.944 | 15,131,537 | +0.02(+1.22%) |
Jan 17, 2008 | 2.041 | 2.065 | 1.895 | 1.920 | 13,900,121 | -0.09(-4.29%) |
Jan 16, 2008 | 2.014 | 2.057 | 1.987 | 2.007 | 12,321,598 | -0.03(-1.27%) |
Jan 15, 2008 | 2.081 | 2.092 | 2.015 | 2.032 | 7,556,059 | -0.10(-4.62%) |
Jan 14, 2008 | 2.121 | 2.150 | 2.095 | 2.131 | 6,782,556 | -0.02(-0.78%) |
Jan 11, 2008 | 2.148 | 2.210 | 2.120 | 2.148 | 11,561,026 | -0.05(-2.24%) |
Jan 10, 2008 | 2.111 | 2.236 | 1.970 | 2.197 | 21,595,500 | -0.00(-0.10%) |
Jan 09, 2008 | 2.127 | 2.203 | 2.103 | 2.199 | 20,249,928 | +0.10(+4.91%) |
Jan 08, 2008 | 2.039 | 2.160 | 2.039 | 2.096 | 16,643,049 | +0.04(+1.79%) |
Jan 07, 2008 | 2.059 | 2.069 | 2.001 | 2.059 | 18,806,776 | -0.01(-0.27%) |
Jan 04, 2008 | 2.055 | 2.090 | 2.011 | 2.065 | 24,581,896 | -0.02(-0.81%) |
Jan 03, 2008 | 2.087 | 2.102 | 2.055 | 2.081 | 14,647,638 | +0.03(+1.31%) |
Jan 02, 2008 | 2.095 | 2.098 | 2.039 | 2.055 | 15,478,000 | -0.01(-0.54%) |
Jan 01, 2008 | 2.076 | 2.081 | 2.042 | 2.066 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 2.076 | 2.081 | 2.042 | 2.066 | 8,385,474 | -0.00(-0.16%) |
Dec 28, 2007 | 2.105 | 2.113 | 2.068 | 2.069 | 9,045,419 | +0.01(+0.33%) |
Dec 27, 2007 | 2.099 | 2.122 | 2.060 | 2.062 | 13,190,483 | -0.03(-1.50%) |
Dec 26, 2007 | 2.029 | 2.101 | 2.011 | 2.094 | 14,947,027 | +0.08(+4.18%) |
Dec 24, 2007 | 2.013 | 2.073 | 1.998 | 2.010 | 6,411,277 | +0.01(+0.62%) |
Dec 21, 2007 | 2.113 | 2.113 | 1.977 | 1.998 | 30,483,692 | -0.11(-5.41%) |
Dec 20, 2007 | 2.127 | 2.131 | 2.076 | 2.112 | 12,583,573 | -0.01(-0.42%) |
Dec 19, 2007 | 2.098 | 2.136 | 2.074 | 2.121 | 15,448,833 | +0.01(+0.32%) |
Dec 18, 2007 | 2.121 | 2.143 | 2.040 | 2.114 | 19,440,958 | +0.04(+1.89%) |
Dec 17, 2007 | 2.141 | 2.141 | 2.055 | 2.075 | 24,434,810 | -0.12(-5.31%) |
Dec 14, 2007 | 2.165 | 2.215 | 2.159 | 2.191 | 29,259,506 | +0.00(+0.05%) |
Dec 13, 2007 | 2.210 | 2.231 | 2.144 | 2.190 | 26,981,828 | -0.07(-2.97%) |
Dec 12, 2007 | 2.306 | 2.371 | 2.220 | 2.257 | 30,259,990 | +0.02(+0.85%) |
Dec 11, 2007 | 2.398 | 2.410 | 2.222 | 2.238 | 28,750,774 | -0.20(-8.21%) |
Dec 10, 2007 | 2.481 | 2.517 | 2.400 | 2.438 | 17,199,132 | -0.07(-2.85%) |
Dec 07, 2007 | 2.481 | 2.527 | 2.466 | 2.510 | 11,760,663 | +0.01(+0.27%) |
Dec 06, 2007 | 2.423 | 2.518 | 2.408 | 2.503 | 8,474,834 | +0.07(+2.71%) |
Dec 05, 2007 | 2.412 | 2.450 | 2.403 | 2.437 | 6,172,492 | +0.11(+4.66%) |
Dec 04, 2007 | 2.296 | 2.361 | 2.264 | 2.329 | 5,946,413 | -0.04(-1.56%) |
Dec 03, 2007 | 2.344 | 2.394 | 2.332 | 2.366 | 4,091,385 | +0.02(+0.91%) |
Nov 30, 2007 | 2.245 | 2.393 | 2.245 | 2.344 | 15,554,885 | +0.10(+4.23%) |
Nov 29, 2007 | 2.272 | 2.318 | 2.210 | 2.249 | 10,810,015 | +0.02(+0.80%) |
Nov 28, 2007 | 2.130 | 2.274 | 2.130 | 2.231 | 14,931,041 | +0.16(+7.55%) |
Nov 27, 2007 | 2.085 | 2.103 | 1.979 | 2.075 | 26,564,600 | +0.03(+1.64%) |
Nov 26, 2007 | 2.151 | 2.156 | 2.037 | 2.041 | 13,660,638 | -0.17(-7.74%) |
Nov 23, 2007 | 2.195 | 2.278 | 2.164 | 2.212 | 7,242,569 | -0.01(-0.45%) |
Nov 21, 2007 | 2.337 | 2.337 | 2.150 | 2.222 | 12,106,680 | -0.13(-5.52%) |
Nov 20, 2007 | 2.289 | 2.438 | 2.289 | 2.352 | 5,668,371 | +0.03(+1.45%) |
Nov 19, 2007 | 2.374 | 2.400 | 2.300 | 2.319 | 11,360,656 | -0.12(-4.82%) |
Nov 16, 2007 | 2.384 | 2.437 | 2.352 | 2.436 | 10,317,511 | +0.11(+4.81%) |
Nov 15, 2007 | 2.377 | 2.391 | 2.261 | 2.324 | 6,124,372 | -0.04(-1.66%) |
Nov 14, 2007 | 2.409 | 2.453 | 2.356 | 2.363 | 8,279,655 | -0.02(-0.85%) |
Nov 13, 2007 | 2.344 | 2.399 | 2.325 | 2.384 | 6,541,197 | +0.10(+4.51%) |
Nov 12, 2007 | 2.387 | 2.387 | 2.269 | 2.281 | 10,038,442 | -0.11(-4.68%) |
Nov 09, 2007 | 2.389 | 2.433 | 2.377 | 2.393 | 7,051,340 | -0.05(-2.02%) |
Nov 08, 2007 | 2.417 | 2.574 | 2.393 | 2.442 | 15,615,533 | -0.03(-1.13%) |
Nov 07, 2007 | 2.501 | 2.536 | 2.470 | 2.470 | 15,686,949 | +0.01(+0.55%) |
Nov 06, 2007 | 2.450 | 2.462 | 2.415 | 2.456 | 6,171,768 | +0.08(+3.44%) |
Nov 05, 2007 | 2.324 | 2.415 | 2.311 | 2.375 | 7,053,127 | +0.03(+1.34%) |
Nov 02, 2007 | 2.380 | 2.388 | 2.266 | 2.343 | 5,894,137 | +0.00(+0.05%) |