Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.290 | 3.420 | 3.240 | 3.300 | 13,161 | +0.05(+1.54%) |
Jan 30, 2008 | 3.240 | 3.260 | 3.000 | 3.250 | 9,255 | +0.05(+1.56%) |
Jan 29, 2008 | 3.200 | 3.360 | 3.140 | 3.200 | 2,700 | -0.06(-1.84%) |
Jan 28, 2008 | 3.340 | 3.340 | 3.000 | 3.260 | 6,400 | -0.04(-1.21%) |
Jan 25, 2008 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Jan 24, 2008 | 3.200 | 3.300 | 3.200 | 3.300 | 1,200 | +0.12(+3.77%) |
Jan 23, 2008 | 3.100 | 3.370 | 3.000 | 3.180 | 15,612 | +0.10(+3.25%) |
Jan 22, 2008 | 3.050 | 3.250 | 2.780 | 3.080 | 17,980 | -0.23(-6.95%) |
Jan 21, 2008 | 3.230 | 3.340 | 3.040 | 3.310 | 6,200 | +0.00(+0.00%) |
Jan 18, 2008 | 3.230 | 3.340 | 3.040 | 3.310 | 6,200 | +0.11(+3.44%) |
Jan 17, 2008 | 3.210 | 3.210 | 3.200 | 3.200 | 2,007 | -0.09(-2.74%) |
Jan 16, 2008 | 3.190 | 3.420 | 3.060 | 3.290 | 11,448 | +0.04(+1.23%) |
Jan 15, 2008 | 3.230 | 3.310 | 3.160 | 3.250 | 8,100 | +0.03(+0.93%) |
Jan 14, 2008 | 3.290 | 3.310 | 3.220 | 3.220 | 20,930 | -0.28(-8.00%) |
Jan 11, 2008 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Jan 10, 2008 | 3.200 | 3.500 | 3.200 | 3.500 | 10,500 | +0.34(+10.76%) |
Jan 09, 2008 | 3.200 | 3.310 | 3.140 | 3.160 | 6,750 | -0.11(-3.36%) |
Jan 08, 2008 | 3.310 | 3.500 | 3.190 | 3.270 | 7,750 | +0.02(+0.62%) |
Jan 07, 2008 | 3.650 | 3.650 | 3.150 | 3.250 | 19,742 | -0.33(-9.22%) |
Jan 04, 2008 | 3.400 | 3.580 | 3.380 | 3.580 | 4,500 | +0.04(+1.13%) |
Jan 03, 2008 | 3.470 | 3.630 | 3.370 | 3.540 | 14,356 | +0.06(+1.72%) |
Jan 02, 2008 | 3.370 | 3.550 | 3.360 | 3.480 | 5,700 | -0.06(-1.69%) |
Jan 01, 2008 | 3.200 | 3.550 | 3.070 | 3.540 | 54,900 | +0.00(+0.00%) |
Dec 31, 2007 | 3.200 | 3.550 | 3.070 | 3.540 | 54,900 | +0.29(+8.92%) |
Dec 28, 2007 | 3.160 | 3.250 | 3.100 | 3.250 | 21,367 | +0.08(+2.52%) |
Dec 27, 2007 | 2.770 | 3.200 | 2.750 | 3.170 | 37,600 | +0.41(+14.86%) |
Dec 26, 2007 | 2.940 | 3.170 | 2.540 | 2.760 | 34,829 | -0.13(-4.50%) |
Dec 24, 2007 | 3.100 | 3.100 | 2.890 | 2.890 | 24,479 | -0.24(-7.67%) |
Dec 21, 2007 | 3.010 | 3.170 | 3.010 | 3.130 | 10,320 | +0.03(+0.97%) |
Dec 20, 2007 | 2.790 | 3.100 | 2.763 | 3.100 | 38,600 | +0.39(+14.50%) |
Dec 19, 2007 | 2.510 | 2.750 | 2.510 | 2.708 | 11,000 | +0.15(+5.76%) |
Dec 18, 2007 | 2.400 | 2.680 | 2.400 | 2.560 | 47,273 | +0.20(+8.47%) |
Dec 17, 2007 | 2.450 | 2.750 | 2.260 | 2.360 | 135,718 | -0.10(-4.07%) |
Dec 14, 2007 | 2.590 | 3.200 | 2.450 | 2.460 | 44,932 | -0.14(-5.38%) |
Dec 13, 2007 | 2.570 | 2.950 | 2.510 | 2.600 | 31,545 | +0.03(+1.17%) |
Dec 12, 2007 | 2.740 | 2.750 | 2.550 | 2.570 | 23,160 | -0.16(-5.86%) |
Dec 11, 2007 | 2.950 | 2.950 | 2.730 | 2.730 | 30,287 | -0.15(-5.21%) |
Dec 10, 2007 | 2.960 | 2.990 | 2.880 | 2.880 | 15,740 | -0.08(-2.70%) |
Dec 07, 2007 | 3.130 | 3.150 | 2.800 | 2.960 | 47,250 | -0.20(-6.33%) |
Dec 06, 2007 | 3.200 | 3.280 | 3.010 | 3.160 | 41,680 | +0.09(+2.93%) |
Dec 05, 2007 | 3.250 | 3.250 | 3.070 | 3.070 | 7,200 | -0.22(-6.69%) |
Dec 04, 2007 | 3.350 | 3.350 | 3.250 | 3.290 | 43,400 | -0.10(-2.95%) |
Dec 03, 2007 | 3.410 | 3.460 | 3.300 | 3.390 | 9,085 | -0.02(-0.59%) |
Nov 30, 2007 | 3.190 | 3.480 | 3.160 | 3.410 | 47,610 | +0.20(+6.23%) |
Nov 29, 2007 | 3.210 | 3.210 | 3.210 | 3.210 | 1,000 | +0.11(+3.55%) |
Nov 28, 2007 | 3.090 | 3.210 | 3.000 | 3.100 | 15,650 | +0.10(+3.33%) |
Nov 27, 2007 | 3.030 | 3.360 | 3.000 | 3.000 | 17,475 | -0.11(-3.54%) |
Nov 26, 2007 | 3.420 | 3.480 | 3.100 | 3.110 | 11,223 | -0.24(-7.16%) |
Nov 23, 2007 | 3.380 | 3.480 | 3.290 | 3.350 | 21,477 | +0.07(+2.13%) |
Nov 21, 2007 | 3.180 | 3.280 | 2.880 | 3.280 | 34,323 | +0.15(+4.79%) |
Nov 20, 2007 | 2.930 | 3.400 | 2.930 | 3.130 | 109,033 | +0.30(+10.60%) |
Nov 19, 2007 | 2.260 | 3.110 | 2.150 | 2.830 | 184,931 | +0.60(+26.91%) |
Nov 16, 2007 | 2.080 | 2.300 | 2.080 | 2.230 | 41,091 | +0.01(+0.45%) |
Nov 15, 2007 | 2.420 | 2.430 | 2.220 | 2.220 | 65,884 | -0.21(-8.64%) |
Nov 14, 2007 | 2.560 | 2.560 | 2.410 | 2.430 | 34,125 | -0.16(-6.18%) |
Nov 13, 2007 | 2.650 | 2.730 | 2.460 | 2.590 | 29,009 | -0.05(-1.89%) |
Nov 12, 2007 | 3.030 | 3.030 | 2.220 | 2.640 | 56,025 | -0.41(-13.44%) |
Nov 09, 2007 | 3.100 | 3.200 | 2.990 | 3.050 | 20,806 | +0.00(+0.00%) |
Nov 08, 2007 | 3.340 | 3.350 | 3.010 | 3.050 | 26,147 | -0.29(-8.68%) |
Nov 07, 2007 | 3.290 | 3.406 | 3.150 | 3.340 | 9,646 | -0.11(-3.19%) |
Nov 06, 2007 | 3.470 | 3.470 | 3.220 | 3.450 | 12,999 | -0.02(-0.58%) |
Nov 05, 2007 | 3.510 | 3.540 | 3.350 | 3.470 | 11,578 | -0.07(-1.98%) |
Nov 02, 2007 | 3.260 | 3.540 | 3.250 | 3.540 | 16,489 | +0.12(+3.51%) |