Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.741 | 3.769 | 3.734 | 3.755 | 655,883 | +0.01(+0.37%) |
Jan 30, 2008 | 3.717 | 3.741 | 3.717 | 3.741 | 721,811 | +0.01(+0.18%) |
Jan 29, 2008 | 3.721 | 3.734 | 3.669 | 3.734 | 782,071 | +0.02(+0.65%) |
Jan 28, 2008 | 3.714 | 3.727 | 3.700 | 3.710 | 718,888 | -0.01(-0.18%) |
Jan 25, 2008 | 3.669 | 3.717 | 3.669 | 3.717 | 693,916 | +0.05(+1.31%) |
Jan 24, 2008 | 3.655 | 3.703 | 3.648 | 3.669 | 991,234 | -0.01(-0.19%) |
Jan 23, 2008 | 3.665 | 3.721 | 3.655 | 3.676 | 1,048,489 | +0.00(+0.09%) |
Jan 22, 2008 | 3.652 | 3.693 | 3.635 | 3.672 | 717,677 | -0.02(-0.65%) |
Jan 21, 2008 | 3.696 | 3.727 | 3.669 | 3.696 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.696 | 3.727 | 3.669 | 3.696 | 802,494 | +0.02(+0.56%) |
Jan 17, 2008 | 3.659 | 3.679 | 3.659 | 3.676 | 410,108 | +0.02(+0.56%) |
Jan 16, 2008 | 3.669 | 3.682 | 3.635 | 3.655 | 551,812 | -0.04(-1.12%) |
Jan 15, 2008 | 3.683 | 3.700 | 3.665 | 3.696 | 497,418 | +0.02(+0.56%) |
Jan 14, 2008 | 3.652 | 3.683 | 3.638 | 3.676 | 499,525 | -0.00(-0.09%) |
Jan 11, 2008 | 3.635 | 3.683 | 3.631 | 3.679 | 667,212 | +0.02(+0.66%) |
Jan 10, 2008 | 3.628 | 3.665 | 3.610 | 3.655 | 669,315 | +0.03(+0.85%) |
Jan 09, 2008 | 3.607 | 3.628 | 3.600 | 3.624 | 502,357 | +0.02(+0.57%) |
Jan 08, 2008 | 3.631 | 3.631 | 3.604 | 3.604 | 513,108 | +0.01(+0.38%) |
Jan 07, 2008 | 3.590 | 3.621 | 3.590 | 3.590 | 593,590 | +0.00(+0.10%) |
Jan 04, 2008 | 3.621 | 3.631 | 3.559 | 3.586 | 754,117 | -0.03(-0.86%) |
Jan 03, 2008 | 3.635 | 3.655 | 3.610 | 3.617 | 757,322 | +0.00(+0.10%) |
Jan 02, 2008 | 3.631 | 3.645 | 3.614 | 3.614 | 371,175 | -0.03(-0.85%) |
Jan 01, 2008 | 3.652 | 3.652 | 3.624 | 3.645 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.652 | 3.652 | 3.624 | 3.645 | 422,338 | -0.01(-0.28%) |
Dec 28, 2007 | 3.628 | 3.655 | 3.614 | 3.655 | 576,290 | +0.02(+0.47%) |
Dec 27, 2007 | 3.641 | 3.659 | 3.617 | 3.638 | 461,570 | -0.03(-0.75%) |
Dec 26, 2007 | 3.683 | 3.696 | 3.665 | 3.665 | 447,098 | -0.03(-0.84%) |
Dec 24, 2007 | 3.676 | 3.710 | 3.672 | 3.696 | 244,351 | +0.01(+0.19%) |
Dec 21, 2007 | 3.665 | 3.696 | 3.665 | 3.690 | 594,752 | +0.02(+0.47%) |
Dec 20, 2007 | 3.700 | 3.710 | 3.672 | 3.672 | 522,115 | -0.03(-0.93%) |
Dec 19, 2007 | 3.686 | 3.714 | 3.686 | 3.707 | 573,832 | +0.02(+0.65%) |
Dec 18, 2007 | 3.679 | 3.710 | 3.672 | 3.683 | 676,105 | +0.00(+0.09%) |
Dec 17, 2007 | 3.659 | 3.683 | 3.655 | 3.679 | 759,202 | +0.00(+0.09%) |
Dec 14, 2007 | 3.635 | 3.679 | 3.635 | 3.676 | 563,082 | +0.00(+0.00%) |
Dec 13, 2007 | 3.624 | 3.676 | 3.624 | 3.676 | 859,151 | +0.03(+0.95%) |
Dec 12, 2007 | 3.628 | 3.641 | 3.607 | 3.641 | 645,888 | +0.03(+0.86%) |
Dec 11, 2007 | 3.597 | 3.645 | 3.596 | 3.610 | 735,958 | -0.00(-0.10%) |
Dec 10, 2007 | 3.617 | 3.617 | 3.586 | 3.614 | 762,689 | +0.02(+0.44%) |
Dec 07, 2007 | 3.590 | 3.621 | 3.586 | 3.598 | 572,380 | +0.02(+0.42%) |
Dec 06, 2007 | 3.614 | 3.631 | 3.579 | 3.583 | 919,004 | -0.04(-1.23%) |
Dec 05, 2007 | 3.631 | 3.631 | 3.600 | 3.628 | 651,118 | +0.03(+0.86%) |
Dec 04, 2007 | 3.641 | 3.641 | 3.597 | 3.597 | 599,987 | -0.03(-0.85%) |
Dec 03, 2007 | 3.645 | 3.655 | 3.624 | 3.628 | 688,974 | -0.01(-0.38%) |
Nov 30, 2007 | 3.631 | 3.648 | 3.621 | 3.641 | 647,341 | +0.02(+0.47%) |
Nov 29, 2007 | 3.624 | 3.648 | 3.618 | 3.624 | 656,929 | -0.02(-0.66%) |
Nov 28, 2007 | 3.604 | 3.648 | 3.604 | 3.648 | 783,899 | +0.03(+0.95%) |
Nov 27, 2007 | 3.648 | 3.655 | 3.614 | 3.614 | 744,384 | -0.03(-0.76%) |
Nov 26, 2007 | 3.693 | 3.693 | 3.638 | 3.641 | 596,931 | -0.01(-0.19%) |
Nov 23, 2007 | 3.669 | 3.676 | 3.641 | 3.648 | 243,769 | -0.01(-0.28%) |
Nov 21, 2007 | 3.683 | 3.683 | 3.648 | 3.659 | 401,462 | -0.02(-0.65%) |
Nov 20, 2007 | 3.614 | 3.683 | 3.614 | 3.683 | 436,403 | +0.03(+0.75%) |
Nov 19, 2007 | 3.638 | 3.679 | 3.638 | 3.655 | 691,185 | -0.03(-0.75%) |
Nov 16, 2007 | 3.734 | 3.734 | 3.665 | 3.683 | 439,433 | -0.01(-0.28%) |
Nov 15, 2007 | 3.641 | 3.700 | 3.641 | 3.693 | 638,354 | +0.05(+1.42%) |
Nov 14, 2007 | 3.641 | 3.662 | 3.638 | 3.641 | 534,318 | +0.00(+0.09%) |
Nov 13, 2007 | 3.655 | 3.693 | 3.628 | 3.638 | 835,038 | -0.02(-0.66%) |
Nov 12, 2007 | 3.614 | 3.665 | 3.614 | 3.662 | 451,947 | +0.03(+0.76%) |
Nov 09, 2007 | 3.614 | 3.662 | 3.614 | 3.635 | 437,275 | +0.00(+0.09%) |
Nov 08, 2007 | 3.635 | 3.641 | 3.621 | 3.631 | 470,691 | -0.01(-0.38%) |
Nov 07, 2007 | 3.659 | 3.672 | 3.641 | 3.645 | 591,265 | +0.00(+0.09%) |
Nov 06, 2007 | 3.676 | 3.676 | 3.635 | 3.641 | 633,153 | -0.02(-0.56%) |
Nov 05, 2007 | 3.659 | 3.672 | 3.648 | 3.662 | 583,769 | +0.01(+0.19%) |
Nov 02, 2007 | 3.672 | 3.679 | 3.652 | 3.655 | 480,276 | -0.02(-0.65%) |