Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.664 | 2.667 | 2.622 | 2.643 | 116,884 | +0.00(+0.10%) |
Jan 30, 2008 | 2.643 | 2.661 | 2.607 | 2.641 | 140,584 | -0.01(-0.29%) |
Jan 29, 2008 | 2.638 | 2.667 | 2.607 | 2.648 | 60,844 | +0.01(+0.39%) |
Jan 28, 2008 | 2.560 | 2.641 | 2.560 | 2.638 | 161,781 | +0.04(+1.71%) |
Jan 25, 2008 | 2.555 | 2.599 | 2.490 | 2.594 | 243,276 | +0.05(+2.05%) |
Jan 24, 2008 | 2.466 | 2.544 | 2.445 | 2.542 | 155,913 | +0.09(+3.72%) |
Jan 23, 2008 | 2.448 | 2.510 | 2.409 | 2.451 | 236,353 | -0.03(-1.26%) |
Jan 22, 2008 | 2.461 | 2.576 | 2.427 | 2.482 | 185,058 | -0.02(-0.94%) |
Jan 21, 2008 | 2.612 | 2.622 | 2.490 | 2.505 | 169,591 | +0.00(+0.00%) |
Jan 18, 2008 | 2.612 | 2.622 | 2.490 | 2.505 | 169,591 | -0.11(-4.28%) |
Jan 17, 2008 | 2.630 | 2.648 | 2.596 | 2.617 | 220,267 | -0.01(-0.50%) |
Jan 16, 2008 | 2.615 | 2.641 | 2.612 | 2.630 | 163,923 | +0.02(+0.60%) |
Jan 15, 2008 | 2.602 | 2.641 | 2.589 | 2.615 | 87,539 | -0.00(-0.10%) |
Jan 14, 2008 | 2.622 | 2.630 | 2.578 | 2.617 | 103,079 | -0.00(-0.08%) |
Jan 11, 2008 | 2.523 | 2.630 | 2.523 | 2.619 | 286,894 | +0.09(+3.69%) |
Jan 10, 2008 | 2.458 | 2.581 | 2.458 | 2.526 | 191,064 | +0.06(+2.32%) |
Jan 09, 2008 | 2.542 | 2.568 | 2.425 | 2.469 | 302,588 | -0.07(-2.57%) |
Jan 08, 2008 | 2.586 | 2.622 | 2.534 | 2.534 | 255,045 | -0.06(-2.21%) |
Jan 07, 2008 | 2.591 | 2.617 | 2.542 | 2.591 | 572,625 | +0.01(+0.40%) |
Jan 04, 2008 | 2.596 | 2.612 | 2.565 | 2.581 | 326,833 | -0.03(-1.29%) |
Jan 03, 2008 | 2.604 | 2.654 | 2.594 | 2.615 | 195,645 | +0.03(+1.31%) |
Jan 02, 2008 | 2.555 | 2.617 | 2.555 | 2.581 | 222,932 | +0.03(+1.02%) |
Jan 01, 2008 | 2.604 | 2.604 | 2.516 | 2.555 | 673,443 | +0.00(+0.00%) |
Dec 31, 2007 | 2.604 | 2.604 | 2.516 | 2.555 | 673,443 | -0.03(-1.21%) |
Dec 28, 2007 | 2.586 | 2.641 | 2.552 | 2.586 | 883,370 | -0.01(-0.30%) |
Dec 27, 2007 | 2.586 | 2.622 | 2.573 | 2.594 | 364,181 | -0.01(-0.20%) |
Dec 26, 2007 | 2.617 | 2.625 | 2.591 | 2.599 | 240,100 | -0.03(-1.14%) |
Dec 24, 2007 | 2.609 | 2.641 | 2.596 | 2.629 | 176,081 | +0.00(+0.15%) |
Dec 21, 2007 | 2.617 | 2.669 | 2.604 | 2.625 | 314,749 | +0.01(+0.50%) |
Dec 20, 2007 | 2.661 | 2.672 | 2.583 | 2.612 | 336,460 | -0.04(-1.67%) |
Dec 19, 2007 | 2.669 | 2.740 | 2.633 | 2.656 | 285,923 | -0.02(-0.78%) |
Dec 18, 2007 | 2.773 | 2.789 | 2.638 | 2.677 | 272,348 | -0.09(-3.20%) |
Dec 17, 2007 | 2.815 | 2.815 | 2.740 | 2.766 | 150,299 | -0.06(-2.21%) |
Dec 14, 2007 | 2.800 | 2.833 | 2.763 | 2.828 | 183,319 | +0.03(+1.02%) |
Dec 13, 2007 | 2.839 | 2.849 | 2.789 | 2.800 | 380,808 | -0.05(-1.83%) |
Dec 12, 2007 | 2.943 | 2.960 | 2.820 | 2.852 | 192,566 | -0.09(-2.93%) |
Dec 11, 2007 | 3.016 | 3.016 | 2.893 | 2.938 | 362,553 | -0.07(-2.25%) |
Dec 10, 2007 | 2.971 | 3.018 | 2.917 | 3.005 | 199,166 | +0.03(+0.96%) |
Dec 07, 2007 | 2.958 | 2.987 | 2.906 | 2.977 | 153,621 | +0.01(+0.44%) |
Dec 06, 2007 | 2.914 | 2.964 | 2.872 | 2.964 | 196,141 | +0.06(+2.06%) |
Dec 05, 2007 | 2.919 | 2.940 | 2.841 | 2.904 | 231,518 | -0.02(-0.71%) |
Dec 04, 2007 | 2.901 | 2.938 | 2.883 | 2.925 | 258,816 | -0.02(-0.71%) |
Dec 03, 2007 | 2.966 | 2.966 | 2.893 | 2.945 | 301,148 | -0.03(-0.96%) |
Nov 30, 2007 | 2.938 | 3.018 | 2.930 | 2.974 | 365,298 | -0.02(-0.70%) |
Nov 29, 2007 | 2.971 | 3.005 | 2.922 | 2.995 | 350,107 | +0.04(+1.32%) |
Nov 28, 2007 | 2.932 | 2.979 | 2.919 | 2.956 | 227,317 | +0.03(+0.89%) |
Nov 27, 2007 | 2.919 | 2.935 | 2.867 | 2.930 | 266,270 | +0.01(+0.18%) |
Nov 26, 2007 | 2.883 | 2.927 | 2.844 | 2.925 | 485,673 | +0.01(+0.27%) |
Nov 23, 2007 | 2.849 | 2.917 | 2.849 | 2.917 | 85,177 | +0.08(+2.85%) |
Nov 21, 2007 | 2.815 | 2.839 | 2.780 | 2.836 | 227,233 | +0.00(+0.09%) |
Nov 20, 2007 | 2.872 | 2.901 | 2.813 | 2.833 | 166,968 | -0.06(-1.98%) |
Nov 19, 2007 | 2.891 | 2.917 | 2.865 | 2.891 | 259,358 | +0.00(+0.00%) |
Nov 16, 2007 | 2.911 | 2.927 | 2.872 | 2.891 | 248,975 | -0.03(-0.89%) |
Nov 15, 2007 | 2.878 | 2.919 | 2.872 | 2.917 | 151,355 | +0.04(+1.54%) |
Nov 14, 2007 | 2.878 | 2.945 | 2.872 | 2.872 | 268,370 | -0.01(-0.18%) |
Nov 13, 2007 | 2.961 | 2.990 | 2.813 | 2.878 | 267,164 | -0.08(-2.56%) |
Nov 12, 2007 | 2.982 | 3.003 | 2.922 | 2.953 | 208,686 | -0.04(-1.22%) |
Nov 09, 2007 | 3.010 | 3.029 | 2.971 | 2.990 | 99,220 | -0.03(-0.95%) |
Nov 08, 2007 | 3.034 | 3.065 | 2.997 | 3.018 | 192,738 | -0.01(-0.43%) |
Nov 07, 2007 | 3.104 | 3.120 | 3.010 | 3.031 | 218,481 | -0.04(-1.36%) |
Nov 06, 2007 | 3.050 | 3.115 | 3.026 | 3.073 | 166,761 | +0.02(+0.51%) |
Nov 05, 2007 | 3.036 | 3.109 | 3.008 | 3.057 | 256,616 | +0.00(+0.00%) |
Nov 02, 2007 | 3.141 | 3.169 | 3.034 | 3.057 | 303,279 | -0.09(-2.81%) |