Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.832 | 2.882 | 2.795 | 2.871 | 785,860 | -0.01(-0.19%) |
Jan 30, 2008 | 2.828 | 2.908 | 2.819 | 2.877 | 728,005 | +0.03(+1.05%) |
Jan 29, 2008 | 2.811 | 2.856 | 2.806 | 2.847 | 226,062 | +0.06(+2.08%) |
Jan 28, 2008 | 2.772 | 2.791 | 2.735 | 2.789 | 380,341 | +0.04(+1.63%) |
Jan 25, 2008 | 2.781 | 2.795 | 2.697 | 2.744 | 492,301 | +0.02(+0.89%) |
Jan 24, 2008 | 2.660 | 2.722 | 2.651 | 2.720 | 826,573 | +0.14(+5.25%) |
Jan 23, 2008 | 2.473 | 2.595 | 2.473 | 2.584 | 762,290 | +0.00(+0.10%) |
Jan 22, 2008 | 2.520 | 2.595 | 2.455 | 2.582 | 1,288,838 | -0.16(-5.73%) |
Jan 21, 2008 | 2.767 | 2.800 | 2.722 | 2.739 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.767 | 2.800 | 2.722 | 2.739 | 1,666,860 | -0.04(-1.54%) |
Jan 17, 2008 | 2.821 | 2.821 | 2.707 | 2.781 | 2,311,785 | -0.04(-1.26%) |
Jan 16, 2008 | 2.864 | 2.892 | 2.800 | 2.817 | 395,340 | -0.09(-2.96%) |
Jan 15, 2008 | 2.940 | 2.949 | 2.895 | 2.903 | 372,225 | -0.08(-2.81%) |
Jan 14, 2008 | 3.033 | 3.033 | 2.979 | 2.987 | 152,136 | +0.06(+2.17%) |
Jan 11, 2008 | 2.942 | 2.942 | 2.903 | 2.923 | 361,056 | -0.06(-2.06%) |
Jan 10, 2008 | 2.931 | 2.987 | 2.914 | 2.985 | 310,171 | +0.01(+0.31%) |
Jan 09, 2008 | 2.953 | 2.987 | 2.940 | 2.976 | 273,738 | +0.02(+0.57%) |
Jan 08, 2008 | 3.043 | 3.069 | 2.959 | 2.959 | 289,809 | -0.08(-2.64%) |
Jan 07, 2008 | 3.119 | 3.121 | 3.033 | 3.039 | 641,223 | -0.08(-2.46%) |
Jan 04, 2008 | 3.127 | 3.157 | 3.097 | 3.116 | 310,380 | -0.08(-2.51%) |
Jan 03, 2008 | 3.218 | 3.226 | 3.117 | 3.196 | 392,126 | -0.02(-0.70%) |
Jan 02, 2008 | 3.257 | 3.271 | 3.134 | 3.218 | 248,025 | -0.04(-1.37%) |
Jan 01, 2008 | 3.254 | 3.358 | 3.252 | 3.263 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.254 | 3.358 | 3.252 | 3.263 | 188,563 | +0.01(+0.40%) |
Dec 28, 2007 | 3.211 | 3.256 | 3.211 | 3.250 | 143,029 | +0.05(+1.69%) |
Dec 27, 2007 | 3.205 | 3.208 | 3.188 | 3.196 | 185,349 | +0.00(+0.00%) |
Dec 26, 2007 | 3.183 | 3.211 | 3.183 | 3.196 | 155,886 | +0.01(+0.37%) |
Dec 24, 2007 | 3.155 | 3.188 | 3.155 | 3.184 | 114,638 | +0.03(+0.93%) |
Dec 21, 2007 | 3.099 | 3.179 | 3.099 | 3.155 | 184,278 | +0.08(+2.67%) |
Dec 20, 2007 | 3.052 | 3.084 | 3.052 | 3.073 | 77,139 | +0.02(+0.55%) |
Dec 19, 2007 | 3.052 | 3.076 | 3.030 | 3.056 | 48,212 | -0.05(-1.68%) |
Dec 18, 2007 | 3.099 | 3.116 | 3.073 | 3.108 | 207,848 | +0.02(+0.54%) |
Dec 17, 2007 | 3.134 | 3.134 | 3.080 | 3.091 | 225,526 | -0.09(-2.70%) |
Dec 14, 2007 | 3.205 | 3.216 | 3.177 | 3.177 | 161,779 | -0.07(-2.01%) |
Dec 13, 2007 | 3.285 | 3.285 | 3.207 | 3.243 | 148,386 | -0.09(-2.69%) |
Dec 12, 2007 | 3.330 | 3.341 | 3.295 | 3.332 | 235,168 | +0.09(+2.70%) |
Dec 11, 2007 | 3.308 | 3.325 | 3.239 | 3.244 | 168,207 | -0.06(-1.86%) |
Dec 10, 2007 | 3.295 | 3.317 | 3.295 | 3.306 | 96,424 | +0.05(+1.43%) |
Dec 07, 2007 | 3.248 | 3.267 | 3.220 | 3.259 | 333,200 | +0.01(+0.34%) |
Dec 06, 2007 | 3.207 | 3.263 | 3.207 | 3.248 | 444,624 | +0.01(+0.40%) |
Dec 05, 2007 | 3.220 | 3.248 | 3.220 | 3.235 | 97,496 | +0.04(+1.23%) |
Dec 04, 2007 | 3.170 | 3.203 | 3.155 | 3.196 | 276,952 | -0.00(-0.06%) |
Dec 03, 2007 | 3.201 | 3.244 | 3.117 | 3.198 | 229,276 | +0.02(+0.65%) |
Nov 30, 2007 | 3.201 | 3.220 | 3.175 | 3.177 | 71,247 | +0.03(+0.95%) |
Nov 29, 2007 | 3.117 | 3.157 | 3.108 | 3.147 | 140,351 | -0.01(-0.18%) |
Nov 28, 2007 | 3.259 | 3.259 | 3.047 | 3.153 | 391,591 | +0.13(+4.26%) |
Nov 27, 2007 | 2.981 | 3.039 | 2.977 | 3.024 | 156,422 | +0.03(+0.93%) |
Nov 26, 2007 | 3.024 | 3.071 | 2.996 | 2.996 | 851,750 | -0.01(-0.50%) |
Nov 23, 2007 | 3.030 | 3.032 | 3.005 | 3.011 | 145,986 | +0.02(+0.69%) |
Nov 21, 2007 | 3.080 | 3.108 | 2.979 | 2.991 | 737,648 | -0.12(-3.78%) |
Nov 20, 2007 | 3.117 | 3.145 | 3.093 | 3.108 | 419,447 | -0.01(-0.48%) |
Nov 19, 2007 | 3.207 | 3.207 | 3.117 | 3.123 | 299,987 | -0.13(-3.91%) |
Nov 16, 2007 | 3.235 | 3.258 | 3.222 | 3.250 | 58,042 | +0.00(+0.00%) |
Nov 15, 2007 | 3.295 | 3.300 | 3.239 | 3.250 | 357,842 | -0.08(-2.41%) |
Nov 14, 2007 | 3.323 | 3.330 | 3.293 | 3.330 | 233,026 | +0.01(+0.28%) |
Nov 13, 2007 | 3.194 | 3.321 | 3.194 | 3.321 | 294,309 | +0.05(+1.54%) |
Nov 12, 2007 | 3.338 | 3.341 | 3.271 | 3.271 | 114,584 | -0.11(-3.15%) |
Nov 09, 2007 | 3.379 | 3.401 | 3.371 | 3.377 | 155,886 | -0.07(-1.95%) |
Nov 08, 2007 | 3.362 | 3.444 | 3.362 | 3.444 | 311,022 | +0.09(+2.67%) |
Nov 07, 2007 | 3.360 | 3.388 | 3.355 | 3.355 | 108,745 | -0.03(-0.94%) |
Nov 06, 2007 | 3.349 | 3.396 | 3.345 | 3.386 | 153,743 | +0.04(+1.11%) |
Nov 05, 2007 | 3.349 | 3.349 | 3.310 | 3.349 | 71,247 | -0.02(-0.55%) |
Nov 02, 2007 | 3.377 | 3.392 | 3.336 | 3.368 | 211,598 | +0.00(+0.10%) |