Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 1.499 | 1.499 | 1.453 | 1.487 | 272,696 | -0.01(-0.96%) |
Jan 30, 2008 | 1.542 | 1.542 | 1.490 | 1.502 | 537,759 | -0.02(-1.51%) |
Jan 29, 2008 | 1.533 | 1.548 | 1.513 | 1.525 | 322,801 | +0.03(+1.73%) |
Jan 28, 2008 | 1.490 | 1.513 | 1.453 | 1.499 | 214,063 | +0.04(+2.77%) |
Jan 25, 2008 | 1.484 | 1.499 | 1.430 | 1.458 | 181,797 | -0.01(-0.78%) |
Jan 24, 2008 | 1.412 | 1.473 | 1.412 | 1.470 | 293,658 | +0.05(+3.87%) |
Jan 23, 2008 | 1.378 | 1.438 | 1.366 | 1.415 | 483,983 | +0.02(+1.66%) |
Jan 22, 2008 | 1.300 | 1.412 | 1.231 | 1.392 | 1,029,882 | -0.03(-2.03%) |
Jan 21, 2008 | 1.461 | 1.470 | 1.404 | 1.421 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 1.461 | 1.470 | 1.404 | 1.421 | 512,738 | -0.03(-1.99%) |
Jan 17, 2008 | 1.502 | 1.522 | 1.450 | 1.450 | 405,921 | -0.07(-4.37%) |
Jan 16, 2008 | 1.539 | 1.548 | 1.513 | 1.516 | 407,587 | -0.02(-1.39%) |
Jan 15, 2008 | 1.556 | 1.562 | 1.516 | 1.537 | 300,798 | -0.02(-1.41%) |
Jan 14, 2008 | 1.568 | 1.580 | 1.548 | 1.559 | 672,602 | +0.01(+0.37%) |
Jan 11, 2008 | 1.559 | 1.565 | 1.539 | 1.554 | 275,124 | -0.01(-0.37%) |
Jan 10, 2008 | 1.571 | 1.571 | 1.539 | 1.559 | 427,432 | -0.00(-0.18%) |
Jan 09, 2008 | 1.591 | 1.591 | 1.531 | 1.562 | 450,326 | +0.00(+0.18%) |
Jan 08, 2008 | 1.623 | 1.649 | 1.559 | 1.559 | 523,576 | -0.07(-4.25%) |
Jan 07, 2008 | 1.698 | 1.698 | 1.617 | 1.629 | 508,616 | -0.05(-2.75%) |
Jan 04, 2008 | 1.709 | 1.709 | 1.663 | 1.675 | 340,349 | -0.03(-2.03%) |
Jan 03, 2008 | 1.706 | 1.715 | 1.695 | 1.709 | 189,568 | +0.00(+0.17%) |
Jan 02, 2008 | 1.729 | 1.732 | 1.690 | 1.706 | 372,268 | -0.01(-0.67%) |
Jan 01, 2008 | 1.698 | 1.718 | 1.686 | 1.718 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 1.698 | 1.718 | 1.686 | 1.718 | 287,614 | +0.03(+2.05%) |
Dec 28, 2007 | 1.732 | 1.732 | 1.678 | 1.683 | 280,544 | -0.02(-1.01%) |
Dec 27, 2007 | 1.735 | 1.743 | 1.701 | 1.701 | 277,206 | -0.03(-1.50%) |
Dec 26, 2007 | 1.727 | 1.729 | 1.712 | 1.727 | 244,940 | +0.01(+0.67%) |
Dec 24, 2007 | 1.715 | 1.729 | 1.703 | 1.715 | 204,001 | +0.02(+1.02%) |
Dec 21, 2007 | 1.698 | 1.703 | 1.683 | 1.698 | 328,206 | +0.02(+1.38%) |
Dec 20, 2007 | 1.683 | 1.686 | 1.675 | 1.675 | 316,063 | +0.01(+0.52%) |
Dec 19, 2007 | 1.675 | 1.675 | 1.649 | 1.666 | 326,125 | +0.02(+1.40%) |
Dec 18, 2007 | 1.686 | 1.686 | 1.617 | 1.643 | 258,124 | -0.01(-0.70%) |
Dec 17, 2007 | 1.660 | 1.669 | 1.640 | 1.654 | 327,859 | +0.01(+0.70%) |
Dec 14, 2007 | 1.680 | 1.683 | 1.643 | 1.643 | 378,166 | -0.03(-1.72%) |
Dec 13, 2007 | 1.680 | 1.695 | 1.672 | 1.672 | 257,777 | -0.01(-0.85%) |
Dec 12, 2007 | 1.706 | 1.721 | 1.672 | 1.686 | 548,167 | +0.01(+0.86%) |
Dec 11, 2007 | 1.718 | 1.721 | 1.672 | 1.672 | 853,823 | -0.03(-2.03%) |
Dec 10, 2007 | 1.683 | 1.712 | 1.677 | 1.706 | 536,025 | +0.05(+3.14%) |
Dec 07, 2007 | 1.678 | 1.712 | 1.654 | 1.654 | 595,352 | -0.01(-0.35%) |
Dec 06, 2007 | 1.663 | 1.675 | 1.649 | 1.660 | 367,758 | +0.01(+0.70%) |
Dec 05, 2007 | 1.643 | 1.654 | 1.631 | 1.649 | 448,595 | +0.03(+1.96%) |
Dec 04, 2007 | 1.646 | 1.646 | 1.611 | 1.617 | 366,370 | +0.00(+0.18%) |
Dec 03, 2007 | 1.562 | 1.686 | 1.562 | 1.614 | 552,192 | -0.05(-2.78%) |
Nov 30, 2007 | 1.672 | 1.715 | 1.660 | 1.660 | 439,922 | -0.01(-0.35%) |
Nov 29, 2007 | 1.631 | 1.669 | 1.629 | 1.666 | 271,308 | +0.03(+1.76%) |
Nov 28, 2007 | 1.614 | 1.646 | 1.600 | 1.637 | 362,207 | +0.07(+4.60%) |
Nov 27, 2007 | 1.600 | 1.605 | 1.565 | 1.565 | 373,656 | +0.01(+0.37%) |
Nov 26, 2007 | 1.571 | 1.597 | 1.559 | 1.559 | 779,231 | +0.02(+1.50%) |
Nov 23, 2007 | 1.539 | 1.562 | 1.536 | 1.536 | 70,082 | +0.00(+0.19%) |
Nov 21, 2007 | 1.531 | 1.568 | 1.513 | 1.533 | 244,593 | -0.04(-2.56%) |
Nov 20, 2007 | 1.568 | 1.597 | 1.528 | 1.574 | 233,144 | +0.02(+1.11%) |
Nov 19, 2007 | 1.568 | 1.577 | 1.551 | 1.556 | 136,348 | -0.02(-1.46%) |
Nov 16, 2007 | 1.556 | 1.580 | 1.545 | 1.580 | 83,612 | +0.02(+1.29%) |
Nov 15, 2007 | 1.539 | 1.582 | 1.539 | 1.559 | 114,150 | -0.01(-0.73%) |
Nov 14, 2007 | 1.585 | 1.605 | 1.554 | 1.571 | 257,777 | -0.01(-0.73%) |
Nov 13, 2007 | 1.562 | 1.591 | 1.556 | 1.582 | 190,817 | +0.03(+2.23%) |
Nov 12, 2007 | 1.626 | 1.626 | 1.536 | 1.548 | 313,777 | -0.05(-3.24%) |
Nov 09, 2007 | 1.654 | 1.654 | 1.582 | 1.600 | 323,349 | -0.06(-3.48%) |
Nov 08, 2007 | 1.640 | 1.675 | 1.626 | 1.657 | 433,850 | +0.01(+0.88%) |
Nov 07, 2007 | 1.678 | 1.683 | 1.643 | 1.643 | 347,635 | -0.11(-6.25%) |
Nov 06, 2007 | 1.758 | 1.758 | 1.721 | 1.752 | 329,247 | +0.03(+1.50%) |
Nov 05, 2007 | 1.715 | 1.738 | 1.706 | 1.726 | 439,634 | +0.01(+0.33%) |
Nov 02, 2007 | 1.718 | 1.732 | 1.712 | 1.721 | 162,021 | +0.01(+0.34%) |