Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.717 | 3.827 | 3.534 | 3.744 | 27,692 | +0.07(+2.00%) |
Jan 30, 2008 | 3.662 | 3.680 | 3.644 | 3.671 | 39,346 | +0.01(+0.25%) |
Jan 29, 2008 | 3.579 | 3.680 | 3.561 | 3.662 | 41,255 | +0.16(+4.44%) |
Jan 28, 2008 | 3.570 | 3.744 | 3.506 | 3.506 | 72,218 | -0.03(-0.78%) |
Jan 25, 2008 | 3.607 | 3.607 | 3.451 | 3.534 | 9,580 | +0.10(+2.93%) |
Jan 24, 2008 | 3.332 | 3.511 | 3.332 | 3.433 | 13,263 | +0.05(+1.35%) |
Jan 23, 2008 | 3.396 | 3.424 | 3.122 | 3.387 | 20,614 | +0.05(+1.37%) |
Jan 22, 2008 | 3.113 | 3.341 | 3.030 | 3.341 | 17,746 | +0.06(+1.96%) |
Jan 21, 2008 | 3.222 | 3.360 | 3.222 | 3.277 | 8,847 | +0.00(+0.00%) |
Jan 18, 2008 | 3.222 | 3.360 | 3.222 | 3.277 | 8,847 | +0.05(+1.70%) |
Jan 17, 2008 | 3.360 | 3.360 | 3.058 | 3.222 | 28,263 | -0.19(-5.63%) |
Jan 16, 2008 | 3.241 | 3.470 | 3.241 | 3.415 | 36,702 | +0.02(+0.54%) |
Jan 15, 2008 | 3.433 | 3.433 | 3.369 | 3.396 | 6,247 | -0.01(-0.27%) |
Jan 14, 2008 | 3.341 | 3.424 | 3.341 | 3.406 | 12,218 | +0.19(+5.98%) |
Jan 11, 2008 | 3.277 | 3.305 | 3.213 | 3.213 | 2,847 | -0.06(-1.96%) |
Jan 10, 2008 | 3.241 | 3.314 | 3.213 | 3.277 | 3,178 | -0.07(-2.19%) |
Jan 09, 2008 | 3.406 | 3.515 | 3.204 | 3.351 | 17,204 | -0.13(-3.68%) |
Jan 08, 2008 | 3.268 | 3.515 | 3.268 | 3.479 | 5,815 | +0.17(+5.26%) |
Jan 07, 2008 | 3.305 | 3.506 | 3.213 | 3.305 | 56,066 | -0.08(-2.43%) |
Jan 04, 2008 | 3.506 | 3.506 | 3.351 | 3.387 | 12,452 | -0.10(-2.89%) |
Jan 03, 2008 | 3.607 | 3.653 | 3.351 | 3.488 | 10,635 | -0.12(-3.30%) |
Jan 02, 2008 | 3.607 | 3.616 | 3.561 | 3.607 | 5,645 | -0.05(-1.25%) |
Jan 01, 2008 | 3.433 | 3.662 | 3.424 | 3.653 | 17,656 | +0.00(+0.00%) |
Dec 31, 2007 | 3.433 | 3.662 | 3.424 | 3.653 | 17,656 | +0.10(+2.84%) |
Dec 28, 2007 | 3.396 | 3.662 | 3.360 | 3.552 | 38,630 | +0.16(+4.58%) |
Dec 27, 2007 | 3.479 | 3.479 | 3.296 | 3.396 | 20,158 | -0.20(-5.60%) |
Dec 26, 2007 | 3.525 | 3.616 | 3.470 | 3.598 | 3,058 | +0.06(+1.81%) |
Dec 24, 2007 | 3.323 | 3.561 | 3.250 | 3.534 | 8,738 | +0.23(+6.92%) |
Dec 21, 2007 | 3.332 | 3.433 | 3.296 | 3.305 | 16,610 | -0.06(-1.72%) |
Dec 20, 2007 | 3.451 | 3.534 | 3.332 | 3.363 | 4,138 | -0.01(-0.19%) |
Dec 19, 2007 | 3.424 | 3.534 | 3.332 | 3.369 | 8,271 | -0.06(-1.87%) |
Dec 18, 2007 | 3.442 | 3.625 | 3.424 | 3.433 | 10,718 | -0.11(-3.10%) |
Dec 17, 2007 | 3.543 | 3.634 | 3.433 | 3.543 | 1,614 | -0.01(-0.26%) |
Dec 14, 2007 | 3.351 | 3.625 | 3.296 | 3.552 | 12,677 | +0.11(+3.19%) |
Dec 13, 2007 | 3.323 | 3.479 | 3.323 | 3.442 | 10,253 | -0.05(-1.31%) |
Dec 12, 2007 | 3.744 | 3.763 | 3.250 | 3.488 | 21,077 | -0.27(-7.07%) |
Dec 11, 2007 | 3.753 | 3.753 | 3.680 | 3.753 | 6,007 | +0.01(+0.23%) |
Dec 10, 2007 | 3.735 | 3.781 | 3.735 | 3.745 | 2,355 | +0.03(+0.75%) |
Dec 07, 2007 | 3.598 | 3.753 | 3.570 | 3.717 | 9,285 | +0.14(+3.84%) |
Dec 06, 2007 | 3.506 | 3.579 | 3.506 | 3.579 | 5,146 | +0.00(+0.00%) |
Dec 05, 2007 | 3.689 | 3.689 | 3.341 | 3.579 | 31,843 | -0.09(-2.49%) |
Dec 04, 2007 | 3.644 | 3.698 | 3.589 | 3.671 | 64,593 | -0.04(-0.99%) |
Dec 03, 2007 | 3.671 | 3.772 | 3.634 | 3.708 | 33,944 | +0.00(+0.00%) |
Nov 30, 2007 | 3.662 | 3.717 | 3.616 | 3.708 | 12,838 | -0.03(-0.74%) |
Nov 29, 2007 | 3.616 | 3.735 | 3.598 | 3.735 | 12,070 | +0.00(+0.00%) |
Nov 28, 2007 | 3.753 | 3.799 | 3.662 | 3.735 | 3,446 | -0.02(-0.49%) |
Nov 27, 2007 | 3.644 | 3.827 | 3.616 | 3.753 | 33,216 | +0.09(+2.50%) |
Nov 26, 2007 | 3.854 | 3.854 | 3.589 | 3.662 | 3,267 | -0.15(-3.85%) |
Nov 23, 2007 | 3.717 | 3.808 | 3.689 | 3.808 | 7,864 | +0.07(+1.99%) |
Nov 21, 2007 | 3.744 | 3.882 | 3.625 | 3.734 | 14,211 | +0.05(+1.47%) |
Nov 20, 2007 | 3.708 | 3.744 | 3.543 | 3.680 | 13,811 | -0.04(-0.99%) |
Nov 19, 2007 | 3.680 | 3.799 | 3.680 | 3.717 | 2,227 | +0.04(+1.00%) |
Nov 16, 2007 | 3.808 | 3.808 | 3.497 | 3.680 | 12,859 | -0.16(-4.29%) |
Nov 15, 2007 | 3.799 | 3.845 | 3.726 | 3.845 | 9,731 | +0.07(+1.94%) |
Nov 14, 2007 | 3.836 | 3.854 | 3.753 | 3.772 | 9,932 | -0.05(-1.44%) |
Nov 13, 2007 | 3.872 | 3.900 | 3.753 | 3.827 | 12,387 | -0.08(-2.11%) |
Nov 12, 2007 | 3.927 | 3.937 | 3.891 | 3.909 | 4,382 | -0.01(-0.23%) |
Nov 09, 2007 | 3.973 | 3.973 | 3.909 | 3.918 | 8,520 | -0.08(-2.06%) |
Nov 08, 2007 | 4.001 | 4.001 | 3.982 | 4.001 | 1,092 | -0.03(-0.68%) |
Nov 07, 2007 | 4.138 | 4.138 | 3.973 | 4.028 | 6,772 | -0.07(-1.79%) |
Nov 06, 2007 | 4.130 | 4.138 | 4.046 | 4.101 | 3,842 | -0.05(-1.32%) |
Nov 05, 2007 | 4.120 | 4.220 | 4.120 | 4.156 | 1,322 | +0.00(+0.00%) |
Nov 02, 2007 | 4.220 | 4.220 | 4.129 | 4.156 | 1,831 | -0.01(-0.22%) |