Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.760 | 2.820 | 2.320 | 2.530 | 493,548 | -0.18(-6.64%) |
Jan 30, 2008 | 2.810 | 2.890 | 2.650 | 2.710 | 60,053 | -0.07(-2.52%) |
Jan 29, 2008 | 2.880 | 2.890 | 2.700 | 2.780 | 68,048 | -0.07(-2.46%) |
Jan 28, 2008 | 2.800 | 2.890 | 2.630 | 2.850 | 177,842 | +0.03(+1.06%) |
Jan 25, 2008 | 2.873 | 2.900 | 2.795 | 2.820 | 35,480 | -0.04(-1.40%) |
Jan 24, 2008 | 2.940 | 3.030 | 2.820 | 2.860 | 45,199 | -0.04(-1.38%) |
Jan 23, 2008 | 2.920 | 2.990 | 2.710 | 2.900 | 119,001 | +0.01(+0.35%) |
Jan 22, 2008 | 2.950 | 2.960 | 2.770 | 2.890 | 60,933 | -0.12(-3.99%) |
Jan 21, 2008 | 3.200 | 3.200 | 2.910 | 3.010 | 129,860 | +0.00(+0.00%) |
Jan 18, 2008 | 3.200 | 3.200 | 2.910 | 3.010 | 129,860 | -0.20(-6.23%) |
Jan 17, 2008 | 3.160 | 3.230 | 3.120 | 3.210 | 80,008 | +0.05(+1.58%) |
Jan 16, 2008 | 3.160 | 3.400 | 3.120 | 3.160 | 119,438 | +0.04(+1.28%) |
Jan 15, 2008 | 3.270 | 3.290 | 3.100 | 3.120 | 71,572 | -0.18(-5.46%) |
Jan 14, 2008 | 3.100 | 3.310 | 3.100 | 3.300 | 158,493 | +0.20(+6.45%) |
Jan 11, 2008 | 3.190 | 3.240 | 3.100 | 3.100 | 51,446 | -0.06(-1.90%) |
Jan 10, 2008 | 3.180 | 3.250 | 2.980 | 3.160 | 129,722 | -0.03(-0.94%) |
Jan 09, 2008 | 3.340 | 3.400 | 3.190 | 3.190 | 112,892 | -0.18(-5.34%) |
Jan 08, 2008 | 3.370 | 3.430 | 3.280 | 3.370 | 36,464 | +0.01(+0.30%) |
Jan 07, 2008 | 3.390 | 3.450 | 3.270 | 3.360 | 82,867 | +0.01(+0.30%) |
Jan 04, 2008 | 3.510 | 3.510 | 3.350 | 3.350 | 64,114 | -0.12(-3.46%) |
Jan 03, 2008 | 3.380 | 3.660 | 3.300 | 3.470 | 92,932 | +0.09(+2.66%) |
Jan 02, 2008 | 3.250 | 3.490 | 3.240 | 3.380 | 95,198 | +0.16(+4.97%) |
Jan 01, 2008 | 3.450 | 3.530 | 3.130 | 3.220 | 200,581 | +0.00(+0.00%) |
Dec 31, 2007 | 3.450 | 3.530 | 3.130 | 3.220 | 200,581 | -0.23(-6.67%) |
Dec 28, 2007 | 3.450 | 3.470 | 3.250 | 3.450 | 81,837 | +0.01(+0.29%) |
Dec 27, 2007 | 3.530 | 3.590 | 3.350 | 3.440 | 176,579 | -0.12(-3.37%) |
Dec 26, 2007 | 3.510 | 3.630 | 3.460 | 3.560 | 148,038 | +0.08(+2.30%) |
Dec 24, 2007 | 3.400 | 3.480 | 3.260 | 3.480 | 51,755 | +0.06(+1.75%) |
Dec 21, 2007 | 3.500 | 3.590 | 3.350 | 3.420 | 142,631 | -0.03(-0.87%) |
Dec 20, 2007 | 3.220 | 3.600 | 3.040 | 3.450 | 235,338 | +0.21(+6.48%) |
Dec 19, 2007 | 3.150 | 3.260 | 3.120 | 3.240 | 84,002 | +0.08(+2.53%) |
Dec 18, 2007 | 3.190 | 3.250 | 3.000 | 3.160 | 126,649 | +0.01(+0.32%) |
Dec 17, 2007 | 3.090 | 3.560 | 3.000 | 3.150 | 84,862 | +0.15(+5.00%) |
Dec 14, 2007 | 3.490 | 3.900 | 2.810 | 3.000 | 372,262 | -0.17(-5.36%) |
Dec 13, 2007 | 3.050 | 3.170 | 2.870 | 3.170 | 293,596 | +0.17(+5.67%) |
Dec 12, 2007 | 3.200 | 3.200 | 2.950 | 3.000 | 181,878 | -0.15(-4.76%) |
Dec 11, 2007 | 3.120 | 3.270 | 3.030 | 3.150 | 214,067 | -0.02(-0.63%) |
Dec 10, 2007 | 3.300 | 3.310 | 3.060 | 3.170 | 308,969 | -0.13(-3.94%) |
Dec 07, 2007 | 3.230 | 3.410 | 3.230 | 3.300 | 101,006 | +0.07(+2.17%) |
Dec 06, 2007 | 3.310 | 3.400 | 3.170 | 3.230 | 171,580 | -0.11(-3.29%) |
Dec 05, 2007 | 3.550 | 3.550 | 3.260 | 3.340 | 156,597 | -0.07(-2.05%) |
Dec 04, 2007 | 3.750 | 3.750 | 3.250 | 3.410 | 311,428 | -0.32(-8.58%) |
Dec 03, 2007 | 4.320 | 4.340 | 3.580 | 3.730 | 431,142 | -0.56(-13.05%) |
Nov 30, 2007 | 4.310 | 4.400 | 4.150 | 4.290 | 231,886 | +0.02(+0.47%) |
Nov 29, 2007 | 4.080 | 4.320 | 4.080 | 4.270 | 113,994 | +0.01(+0.23%) |
Nov 28, 2007 | 4.350 | 4.460 | 4.190 | 4.260 | 193,773 | -0.08(-1.93%) |
Nov 27, 2007 | 4.440 | 4.510 | 4.320 | 4.344 | 42,875 | -0.13(-2.82%) |
Nov 26, 2007 | 4.410 | 4.470 | 4.200 | 4.470 | 133,417 | +0.09(+2.05%) |
Nov 23, 2007 | 4.500 | 4.540 | 4.250 | 4.380 | 27,942 | -0.15(-3.31%) |
Nov 21, 2007 | 4.500 | 4.620 | 4.340 | 4.530 | 101,518 | -0.03(-0.66%) |
Nov 20, 2007 | 4.770 | 4.770 | 4.380 | 4.560 | 274,952 | -0.21(-4.40%) |
Nov 19, 2007 | 5.050 | 5.210 | 4.590 | 4.770 | 215,323 | -0.26(-5.17%) |
Nov 16, 2007 | 5.260 | 5.260 | 4.800 | 5.030 | 295,858 | +0.26(+5.45%) |
Nov 15, 2007 | 4.840 | 4.990 | 4.710 | 4.770 | 86,485 | -0.10(-2.05%) |
Nov 14, 2007 | 4.710 | 5.060 | 4.680 | 4.870 | 132,813 | -0.03(-0.61%) |
Nov 13, 2007 | 5.020 | 5.240 | 4.700 | 4.900 | 240,933 | -0.18(-3.54%) |
Nov 12, 2007 | 5.010 | 5.760 | 4.910 | 5.080 | 515,925 | -0.28(-5.22%) |
Nov 09, 2007 | 4.680 | 5.360 | 4.580 | 5.360 | 569,476 | +0.68(+14.53%) |
Nov 08, 2007 | 4.350 | 4.750 | 4.350 | 4.680 | 444,668 | +0.31(+7.10%) |
Nov 07, 2007 | 4.100 | 4.380 | 4.090 | 4.370 | 180,513 | +0.23(+5.56%) |
Nov 06, 2007 | 4.220 | 4.320 | 4.140 | 4.140 | 141,641 | -0.01(-0.24%) |
Nov 05, 2007 | 4.230 | 4.440 | 4.140 | 4.150 | 144,401 | -0.19(-4.38%) |
Nov 02, 2007 | 4.060 | 4.530 | 4.040 | 4.340 | 181,425 | -0.05(-1.14%) |