Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.550 | 3.600 | 3.210 | 3.350 | 16,577 | -0.23(-6.42%) |
Jan 30, 2008 | 3.500 | 3.590 | 3.500 | 3.580 | 14,800 | +0.01(+0.28%) |
Jan 29, 2008 | 3.540 | 3.570 | 3.540 | 3.570 | 19,350 | +0.10(+2.88%) |
Jan 28, 2008 | 3.470 | 3.590 | 3.470 | 3.470 | 57,418 | +0.05(+1.46%) |
Jan 25, 2008 | 3.220 | 3.590 | 3.200 | 3.420 | 21,324 | -0.12(-3.39%) |
Jan 24, 2008 | 3.150 | 3.600 | 3.120 | 3.540 | 24,189 | +0.38(+12.03%) |
Jan 23, 2008 | 3.300 | 3.400 | 3.160 | 3.160 | 21,350 | -0.09(-2.77%) |
Jan 22, 2008 | 3.510 | 3.520 | 3.060 | 3.250 | 46,184 | -0.42(-11.45%) |
Jan 21, 2008 | 3.820 | 3.950 | 3.670 | 3.670 | 9,635 | +0.00(+0.00%) |
Jan 18, 2008 | 3.820 | 3.950 | 3.670 | 3.670 | 9,635 | -0.12(-3.16%) |
Jan 17, 2008 | 3.760 | 3.820 | 3.730 | 3.790 | 19,062 | +0.05(+1.34%) |
Jan 16, 2008 | 3.843 | 3.940 | 3.740 | 3.740 | 27,302 | -0.11(-2.86%) |
Jan 15, 2008 | 3.930 | 3.940 | 3.800 | 3.850 | 10,050 | -0.01(-0.26%) |
Jan 14, 2008 | 3.800 | 3.860 | 3.760 | 3.860 | 8,852 | +0.01(+0.26%) |
Jan 11, 2008 | 3.850 | 4.010 | 3.800 | 3.850 | 3,400 | -0.07(-1.79%) |
Jan 10, 2008 | 3.920 | 4.140 | 3.880 | 3.920 | 4,587 | -0.17(-4.16%) |
Jan 09, 2008 | 3.880 | 4.110 | 3.880 | 4.090 | 17,355 | +0.23(+5.96%) |
Jan 08, 2008 | 3.920 | 3.990 | 3.850 | 3.860 | 10,366 | -0.10(-2.53%) |
Jan 07, 2008 | 3.960 | 3.960 | 3.870 | 3.960 | 5,700 | -0.02(-0.50%) |
Jan 04, 2008 | 3.620 | 4.000 | 3.608 | 3.980 | 26,900 | +0.15(+3.92%) |
Jan 03, 2008 | 4.160 | 4.160 | 3.410 | 3.830 | 68,338 | -0.46(-10.72%) |
Jan 02, 2008 | 4.200 | 4.290 | 4.100 | 4.290 | 6,400 | +0.11(+2.63%) |
Jan 01, 2008 | 4.070 | 4.180 | 4.070 | 4.180 | 22,724 | +0.00(+0.00%) |
Dec 31, 2007 | 4.070 | 4.180 | 4.070 | 4.180 | 22,724 | +0.05(+1.21%) |
Dec 28, 2007 | 4.160 | 4.170 | 4.070 | 4.130 | 13,600 | -0.01(-0.24%) |
Dec 27, 2007 | 4.180 | 4.190 | 4.010 | 4.140 | 14,700 | -0.03(-0.72%) |
Dec 26, 2007 | 4.190 | 4.190 | 4.070 | 4.170 | 12,687 | +0.01(+0.24%) |
Dec 24, 2007 | 4.160 | 4.190 | 4.120 | 4.160 | 11,800 | +0.00(+0.00%) |
Dec 21, 2007 | 4.120 | 4.190 | 4.100 | 4.160 | 51,240 | -0.03(-0.72%) |
Dec 20, 2007 | 4.190 | 4.190 | 4.160 | 4.190 | 4,660 | +0.04(+0.96%) |
Dec 19, 2007 | 4.120 | 4.190 | 4.110 | 4.150 | 16,100 | +0.04(+0.97%) |
Dec 18, 2007 | 4.200 | 4.230 | 4.080 | 4.110 | 58,716 | -0.14(-3.29%) |
Dec 17, 2007 | 4.230 | 4.280 | 4.200 | 4.250 | 3,900 | +0.01(+0.24%) |
Dec 14, 2007 | 4.250 | 4.250 | 4.200 | 4.240 | 8,630 | -0.01(-0.24%) |
Dec 13, 2007 | 4.240 | 4.300 | 4.240 | 4.250 | 4,600 | +0.00(+0.00%) |
Dec 12, 2007 | 4.340 | 4.340 | 4.220 | 4.250 | 5,370 | +0.02(+0.47%) |
Dec 11, 2007 | 4.270 | 4.390 | 4.230 | 4.230 | 2,865 | -0.05(-1.17%) |
Dec 10, 2007 | 4.170 | 4.290 | 4.170 | 4.280 | 2,800 | +0.10(+2.39%) |
Dec 07, 2007 | 4.350 | 4.360 | 4.170 | 4.180 | 10,297 | -0.01(-0.24%) |
Dec 06, 2007 | 4.210 | 4.350 | 4.190 | 4.190 | 7,100 | -0.09(-2.10%) |
Dec 05, 2007 | 4.400 | 4.430 | 4.220 | 4.280 | 4,474 | -0.04(-0.93%) |
Dec 04, 2007 | 4.240 | 4.420 | 4.150 | 4.320 | 5,225 | -0.07(-1.59%) |
Dec 03, 2007 | 4.150 | 4.450 | 4.140 | 4.390 | 16,844 | +0.16(+3.78%) |
Nov 30, 2007 | 4.150 | 4.230 | 4.150 | 4.230 | 1,935 | +0.06(+1.44%) |
Nov 29, 2007 | 4.150 | 4.180 | 4.150 | 4.170 | 11,100 | -0.04(-0.95%) |
Nov 28, 2007 | 4.150 | 4.340 | 4.150 | 4.210 | 2,150 | +0.03(+0.67%) |
Nov 27, 2007 | 4.360 | 4.370 | 4.180 | 4.182 | 9,455 | -0.13(-2.97%) |
Nov 26, 2007 | 4.230 | 4.440 | 4.190 | 4.310 | 3,425 | +0.11(+2.62%) |
Nov 23, 2007 | 4.170 | 4.200 | 4.160 | 4.200 | 1,986 | +0.00(+0.00%) |
Nov 21, 2007 | 4.180 | 4.200 | 4.180 | 4.200 | 6,700 | +0.00(+0.00%) |
Nov 20, 2007 | 4.177 | 4.200 | 4.150 | 4.200 | 3,800 | -0.01(-0.24%) |
Nov 19, 2007 | 4.170 | 4.210 | 4.150 | 4.210 | 3,050 | -0.02(-0.47%) |
Nov 16, 2007 | 4.190 | 4.230 | 4.180 | 4.230 | 15,158 | +0.07(+1.68%) |
Nov 15, 2007 | 4.160 | 4.200 | 4.150 | 4.160 | 8,847 | -0.04(-0.95%) |
Nov 14, 2007 | 4.190 | 4.230 | 4.180 | 4.200 | 12,760 | +0.03(+0.72%) |
Nov 13, 2007 | 4.210 | 4.240 | 4.170 | 4.170 | 4,150 | +0.01(+0.24%) |
Nov 12, 2007 | 4.440 | 4.440 | 4.160 | 4.160 | 10,260 | -0.16(-3.70%) |
Nov 09, 2007 | 4.250 | 4.320 | 4.250 | 4.320 | 1,715 | -0.03(-0.69%) |
Nov 08, 2007 | 4.200 | 4.410 | 4.200 | 4.350 | 9,487 | +0.12(+2.84%) |
Nov 07, 2007 | 4.300 | 4.340 | 4.200 | 4.230 | 12,447 | -0.08(-1.86%) |
Nov 06, 2007 | 4.350 | 4.350 | 4.300 | 4.310 | 8,558 | -0.13(-2.93%) |
Nov 05, 2007 | 4.400 | 4.680 | 4.330 | 4.440 | 7,300 | -0.01(-0.22%) |
Nov 02, 2007 | 4.450 | 4.480 | 4.360 | 4.450 | 27,230 | -0.10(-2.20%) |