Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.370 | 3.450 | 3.290 | 3.450 | 1,140,156 | +0.12(+3.60%) |
Jan 30, 2008 | 3.290 | 3.450 | 3.240 | 3.330 | 1,041,820 | +0.01(+0.30%) |
Jan 29, 2008 | 3.440 | 3.440 | 3.250 | 3.320 | 1,190,413 | -0.11(-3.21%) |
Jan 28, 2008 | 3.450 | 3.510 | 3.390 | 3.430 | 1,169,021 | -0.02(-0.58%) |
Jan 25, 2008 | 3.410 | 3.560 | 3.390 | 3.450 | 2,700,976 | +0.28(+8.83%) |
Jan 24, 2008 | 3.050 | 3.240 | 3.000 | 3.170 | 2,596,130 | +0.08(+2.59%) |
Jan 23, 2008 | 3.010 | 3.090 | 2.800 | 3.090 | 1,424,147 | +0.00(+0.00%) |
Jan 22, 2008 | 3.000 | 3.190 | 2.800 | 3.090 | 738,923 | -0.03(-0.96%) |
Jan 21, 2008 | 3.150 | 3.160 | 3.070 | 3.120 | 802,866 | +0.00(+0.00%) |
Jan 18, 2008 | 3.150 | 3.160 | 3.070 | 3.120 | 802,866 | +0.00(+0.00%) |
Jan 17, 2008 | 3.130 | 3.160 | 3.120 | 3.120 | 624,910 | +0.00(+0.00%) |
Jan 16, 2008 | 3.060 | 3.160 | 3.040 | 3.120 | 778,979 | +0.05(+1.63%) |
Jan 15, 2008 | 3.150 | 3.160 | 3.040 | 3.070 | 784,355 | -0.08(-2.54%) |
Jan 14, 2008 | 3.170 | 3.190 | 3.110 | 3.150 | 792,874 | +0.00(+0.00%) |
Jan 11, 2008 | 3.220 | 3.220 | 3.030 | 3.150 | 1,019,281 | -0.09(-2.78%) |
Jan 10, 2008 | 3.130 | 3.250 | 3.060 | 3.240 | 881,085 | +0.08(+2.53%) |
Jan 09, 2008 | 3.100 | 3.200 | 3.060 | 3.160 | 814,622 | +0.05(+1.61%) |
Jan 08, 2008 | 3.170 | 3.300 | 3.040 | 3.110 | 1,395,721 | -0.07(-2.20%) |
Jan 07, 2008 | 3.200 | 3.250 | 3.010 | 3.180 | 858,721 | -0.03(-0.93%) |
Jan 04, 2008 | 3.390 | 3.390 | 3.180 | 3.210 | 731,931 | -0.17(-5.03%) |
Jan 03, 2008 | 3.370 | 3.450 | 3.260 | 3.380 | 934,073 | +0.03(+0.90%) |
Jan 02, 2008 | 3.540 | 3.550 | 3.350 | 3.350 | 1,003,136 | -0.19(-5.37%) |
Jan 01, 2008 | 3.450 | 3.580 | 3.360 | 3.540 | 1,215,739 | +0.00(+0.00%) |
Dec 31, 2007 | 3.450 | 3.580 | 3.360 | 3.540 | 1,215,639 | +0.08(+2.31%) |
Dec 28, 2007 | 3.580 | 3.580 | 3.430 | 3.460 | 613,741 | -0.07(-1.98%) |
Dec 27, 2007 | 3.670 | 3.720 | 3.530 | 3.530 | 632,158 | -0.18(-4.85%) |
Dec 26, 2007 | 3.690 | 3.711 | 3.650 | 3.710 | 609,136 | +0.02(+0.54%) |
Dec 24, 2007 | 3.680 | 3.690 | 3.590 | 3.690 | 314,618 | +0.01(+0.27%) |
Dec 21, 2007 | 3.690 | 3.750 | 3.570 | 3.680 | 1,553,479 | +0.07(+1.94%) |
Dec 20, 2007 | 3.570 | 3.650 | 3.480 | 3.610 | 760,488 | +0.05(+1.40%) |
Dec 19, 2007 | 3.490 | 3.580 | 3.420 | 3.560 | 913,824 | +0.07(+2.01%) |
Dec 18, 2007 | 3.510 | 3.510 | 3.390 | 3.490 | 718,809 | +0.04(+1.16%) |
Dec 17, 2007 | 3.510 | 3.560 | 3.450 | 3.450 | 516,967 | -0.08(-2.27%) |
Dec 14, 2007 | 3.550 | 3.680 | 3.500 | 3.530 | 650,319 | -0.08(-2.22%) |
Dec 13, 2007 | 3.620 | 3.760 | 3.560 | 3.610 | 510,249 | -0.06(-1.63%) |
Dec 12, 2007 | 3.730 | 3.820 | 3.600 | 3.670 | 707,514 | +0.04(+1.10%) |
Dec 11, 2007 | 3.750 | 3.760 | 3.590 | 3.630 | 906,859 | -0.09(-2.42%) |
Dec 10, 2007 | 3.740 | 3.810 | 3.710 | 3.720 | 559,662 | -0.02(-0.53%) |
Dec 07, 2007 | 3.890 | 3.890 | 3.740 | 3.740 | 541,729 | -0.13(-3.36%) |
Dec 06, 2007 | 3.830 | 3.880 | 3.750 | 3.870 | 844,274 | +0.04(+1.04%) |
Dec 05, 2007 | 3.680 | 3.850 | 3.650 | 3.830 | 949,565 | +0.21(+5.80%) |
Dec 04, 2007 | 3.550 | 3.670 | 3.530 | 3.620 | 684,331 | +0.03(+0.84%) |
Dec 03, 2007 | 3.640 | 3.650 | 3.550 | 3.590 | 1,040,138 | -0.05(-1.37%) |
Nov 30, 2007 | 3.700 | 3.770 | 3.620 | 3.640 | 923,380 | -0.06(-1.62%) |
Nov 29, 2007 | 3.750 | 3.810 | 3.670 | 3.700 | 598,842 | -0.05(-1.33%) |
Nov 28, 2007 | 3.680 | 3.770 | 3.550 | 3.750 | 1,121,008 | +0.12(+3.31%) |
Nov 27, 2007 | 3.670 | 3.800 | 3.620 | 3.630 | 594,237 | -0.04(-1.09%) |
Nov 26, 2007 | 3.870 | 3.900 | 3.640 | 3.670 | 940,187 | -0.20(-5.17%) |
Nov 23, 2007 | 3.790 | 3.920 | 3.740 | 3.870 | 428,516 | +0.09(+2.38%) |
Nov 21, 2007 | 3.860 | 3.870 | 3.700 | 3.780 | 830,294 | -0.09(-2.33%) |
Nov 20, 2007 | 3.760 | 4.000 | 3.745 | 3.870 | 992,288 | +0.14(+3.75%) |
Nov 19, 2007 | 3.820 | 3.880 | 3.660 | 3.730 | 688,115 | -0.17(-4.36%) |
Nov 16, 2007 | 3.960 | 3.960 | 3.820 | 3.900 | 900,970 | -0.05(-1.27%) |
Nov 15, 2007 | 4.010 | 4.010 | 3.920 | 3.950 | 694,530 | -0.07(-1.74%) |
Nov 14, 2007 | 4.100 | 4.120 | 3.960 | 4.020 | 849,304 | -0.07(-1.71%) |
Nov 13, 2007 | 3.940 | 4.090 | 3.940 | 4.090 | 1,297,583 | +0.18(+4.60%) |
Nov 12, 2007 | 4.010 | 4.080 | 3.910 | 3.910 | 716,907 | -0.12(-2.98%) |
Nov 09, 2007 | 4.070 | 4.100 | 3.950 | 4.030 | 1,136,650 | -0.07(-1.71%) |
Nov 08, 2007 | 4.150 | 4.170 | 3.900 | 4.100 | 1,414,191 | -0.07(-1.68%) |
Nov 07, 2007 | 4.300 | 4.320 | 4.150 | 4.170 | 1,100,753 | -0.17(-3.92%) |
Nov 06, 2007 | 4.170 | 4.350 | 4.160 | 4.340 | 1,330,043 | +0.18(+4.33%) |
Nov 05, 2007 | 4.180 | 4.290 | 4.130 | 4.160 | 809,699 | -0.09(-2.12%) |
Nov 02, 2007 | 4.200 | 4.340 | 4.180 | 4.250 | 1,212,731 | +0.09(+2.16%) |