Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.000 | 3.090 | 3.000 | 3.090 | 1,900 | +0.09(+3.00%) |
Jan 30, 2008 | 3.340 | 3.340 | 3.000 | 3.000 | 6,400 | -0.25(-7.69%) |
Jan 29, 2008 | 3.200 | 3.260 | 3.150 | 3.250 | 4,300 | +0.05(+1.56%) |
Jan 28, 2008 | 3.190 | 3.200 | 3.100 | 3.200 | 1,900 | -0.20(-5.88%) |
Jan 25, 2008 | 3.110 | 3.600 | 3.050 | 3.400 | 5,252 | +0.30(+9.67%) |
Jan 24, 2008 | 3.130 | 3.150 | 3.100 | 3.100 | 3,000 | +0.00(+0.00%) |
Jan 23, 2008 | 3.110 | 3.200 | 3.100 | 3.100 | 4,300 | -0.05(-1.59%) |
Jan 22, 2008 | 3.290 | 3.290 | 3.150 | 3.150 | 2,200 | -0.10(-3.08%) |
Jan 21, 2008 | 3.400 | 3.400 | 3.210 | 3.250 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.400 | 3.400 | 3.210 | 3.250 | 2,000 | -0.05(-1.51%) |
Jan 17, 2008 | 3.500 | 3.500 | 3.110 | 3.300 | 3,800 | -0.23(-6.52%) |
Jan 16, 2008 | 3.540 | 3.600 | 3.530 | 3.530 | 7,049 | +0.05(+1.44%) |
Jan 15, 2008 | 3.500 | 3.500 | 3.150 | 3.480 | 6,600 | +0.38(+12.26%) |
Jan 14, 2008 | 3.200 | 3.200 | 3.100 | 3.100 | 16,324 | -0.06(-1.90%) |
Jan 11, 2008 | 3.460 | 3.500 | 3.140 | 3.160 | 7,000 | -0.38(-10.73%) |
Jan 10, 2008 | 3.600 | 3.600 | 3.410 | 3.540 | 4,796 | -0.01(-0.28%) |
Jan 09, 2008 | 3.500 | 3.550 | 3.460 | 3.550 | 5,000 | +0.00(+0.00%) |
Jan 08, 2008 | 3.180 | 3.580 | 3.150 | 3.550 | 15,700 | +0.35(+10.94%) |
Jan 07, 2008 | 3.130 | 3.280 | 3.130 | 3.200 | 7,000 | +0.00(+0.00%) |
Jan 04, 2008 | 3.150 | 3.250 | 3.110 | 3.200 | 14,902 | -0.05(-1.54%) |
Jan 03, 2008 | 3.200 | 3.250 | 3.020 | 3.250 | 19,000 | +0.18(+5.86%) |
Jan 02, 2008 | 3.080 | 3.240 | 3.030 | 3.070 | 26,204 | -0.02(-0.65%) |
Jan 01, 2008 | 3.250 | 3.420 | 3.060 | 3.090 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.250 | 3.420 | 3.060 | 3.090 | 48,400 | +0.00(+0.00%) |
Dec 28, 2007 | 3.180 | 3.190 | 3.000 | 3.090 | 33,300 | -0.09(-2.83%) |
Dec 27, 2007 | 3.180 | 3.180 | 3.070 | 3.180 | 28,300 | +0.02(+0.63%) |
Dec 26, 2007 | 3.050 | 3.220 | 3.050 | 3.160 | 21,300 | +0.11(+3.61%) |
Dec 24, 2007 | 3.060 | 3.110 | 3.000 | 3.050 | 33,600 | -0.05(-1.61%) |
Dec 21, 2007 | 3.160 | 3.250 | 2.900 | 3.100 | 33,300 | -0.12(-3.73%) |
Dec 20, 2007 | 3.430 | 3.430 | 3.040 | 3.220 | 14,300 | +0.06(+1.90%) |
Dec 19, 2007 | 3.360 | 3.400 | 3.160 | 3.160 | 20,600 | -0.34(-9.71%) |
Dec 18, 2007 | 3.590 | 3.590 | 3.300 | 3.500 | 20,200 | +0.02(+0.57%) |
Dec 17, 2007 | 3.710 | 3.710 | 3.400 | 3.480 | 15,000 | -0.02(-0.57%) |
Dec 14, 2007 | 3.580 | 3.580 | 3.490 | 3.500 | 15,300 | -0.08(-2.23%) |
Dec 13, 2007 | 3.780 | 3.780 | 3.500 | 3.580 | 20,400 | +0.03(+0.85%) |
Dec 12, 2007 | 3.340 | 3.800 | 3.340 | 3.550 | 20,100 | +0.20(+5.97%) |
Dec 11, 2007 | 3.450 | 3.500 | 3.300 | 3.350 | 25,400 | -0.14(-4.01%) |
Dec 10, 2007 | 3.510 | 3.630 | 3.490 | 3.490 | 17,200 | -0.09(-2.51%) |
Dec 07, 2007 | 3.400 | 3.800 | 3.280 | 3.580 | 6,300 | -0.06(-1.65%) |
Dec 06, 2007 | 3.700 | 3.800 | 3.610 | 3.640 | 12,900 | +0.13(+3.70%) |
Dec 05, 2007 | 3.560 | 3.560 | 3.510 | 3.510 | 1,600 | -0.13(-3.57%) |
Dec 04, 2007 | 3.700 | 3.700 | 3.600 | 3.640 | 4,900 | -0.08(-2.15%) |
Dec 03, 2007 | 3.620 | 3.740 | 3.620 | 3.720 | 6,800 | +0.02(+0.54%) |
Nov 30, 2007 | 3.700 | 3.770 | 3.600 | 3.700 | 8,500 | +0.24(+6.94%) |
Nov 29, 2007 | 3.500 | 3.710 | 3.460 | 3.460 | 9,300 | -0.26(-6.99%) |
Nov 28, 2007 | 3.900 | 3.900 | 3.720 | 3.720 | 9,500 | -0.13(-3.38%) |
Nov 27, 2007 | 3.950 | 4.050 | 3.850 | 3.850 | 3,100 | -0.05(-1.28%) |
Nov 26, 2007 | 3.950 | 4.000 | 3.760 | 3.900 | 5,900 | -0.09(-2.26%) |
Nov 23, 2007 | 3.830 | 4.000 | 3.800 | 3.990 | 10,500 | +0.13(+3.37%) |
Nov 21, 2007 | 4.050 | 4.050 | 3.850 | 3.860 | 52,200 | -0.04(-1.03%) |
Nov 20, 2007 | 4.070 | 4.070 | 3.900 | 3.900 | 4,800 | -0.02(-0.51%) |
Nov 19, 2007 | 3.890 | 4.080 | 3.880 | 3.920 | 18,100 | +0.12(+3.16%) |
Nov 16, 2007 | 3.980 | 3.980 | 3.800 | 3.800 | 18,700 | -0.20(-5.00%) |
Nov 15, 2007 | 4.000 | 4.000 | 3.900 | 4.000 | 12,600 | +0.10(+2.56%) |
Nov 14, 2007 | 3.950 | 3.950 | 3.830 | 3.900 | 22,600 | -0.10(-2.50%) |
Nov 13, 2007 | 4.400 | 4.400 | 3.970 | 4.000 | 25,700 | -0.44(-9.91%) |
Nov 12, 2007 | 4.370 | 5.900 | 4.370 | 4.440 | 285,900 | -0.18(-3.90%) |
Nov 09, 2007 | 4.700 | 4.750 | 4.610 | 4.620 | 7,400 | +0.01(+0.22%) |
Nov 08, 2007 | 4.850 | 4.900 | 4.610 | 4.610 | 10,200 | -0.29(-5.92%) |
Nov 07, 2007 | 5.050 | 5.050 | 4.850 | 4.900 | 1,200 | -0.17(-3.35%) |
Nov 06, 2007 | 4.850 | 5.100 | 4.490 | 5.070 | 24,929 | +0.14(+2.84%) |
Nov 05, 2007 | 4.510 | 4.990 | 4.400 | 4.930 | 4,600 | +0.13(+2.71%) |
Nov 02, 2007 | 4.910 | 4.920 | 4.800 | 4.800 | 7,500 | -0.11(-2.24%) |