Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.730 | 2.870 | 2.730 | 2.800 | 133,147 | -0.05(-1.75%) |
Jan 30, 2008 | 2.970 | 2.970 | 2.850 | 2.850 | 52,840 | -0.09(-3.06%) |
Jan 29, 2008 | 2.870 | 2.980 | 2.870 | 2.940 | 154,355 | +0.08(+2.80%) |
Jan 28, 2008 | 2.810 | 2.900 | 2.770 | 2.860 | 66,210 | +0.01(+0.35%) |
Jan 25, 2008 | 3.120 | 3.120 | 2.830 | 2.850 | 58,465 | +0.02(+0.71%) |
Jan 24, 2008 | 2.750 | 2.940 | 2.750 | 2.830 | 119,670 | +0.08(+2.91%) |
Jan 23, 2008 | 2.900 | 2.960 | 2.670 | 2.750 | 62,601 | -0.12(-4.18%) |
Jan 22, 2008 | 2.050 | 2.920 | 2.050 | 2.870 | 79,975 | +0.22(+8.30%) |
Jan 21, 2008 | 2.670 | 2.750 | 2.500 | 2.650 | 43,300 | -0.14(-5.02%) |
Jan 18, 2008 | 2.870 | 2.890 | 2.760 | 2.790 | 133,310 | -0.07(-2.45%) |
Jan 17, 2008 | 3.000 | 3.000 | 2.850 | 2.860 | 121,446 | -0.03(-1.04%) |
Jan 16, 2008 | 2.820 | 2.990 | 2.820 | 2.890 | 44,200 | -0.10(-3.34%) |
Jan 15, 2008 | 3.150 | 3.160 | 2.940 | 2.990 | 135,550 | -0.08(-2.61%) |
Jan 14, 2008 | 3.190 | 3.190 | 3.060 | 3.070 | 168,390 | -0.01(-0.32%) |
Jan 11, 2008 | 3.120 | 3.180 | 3.070 | 3.080 | 75,640 | -0.01(-0.32%) |
Jan 10, 2008 | 3.140 | 3.170 | 3.030 | 3.090 | 92,098 | -0.02(-0.64%) |
Jan 09, 2008 | 3.120 | 3.220 | 3.100 | 3.110 | 76,929 | -0.06(-1.89%) |
Jan 08, 2008 | 3.390 | 3.390 | 3.150 | 3.170 | 67,608 | -0.05(-1.55%) |
Jan 07, 2008 | 3.360 | 3.360 | 3.210 | 3.220 | 10,250 | -0.09(-2.72%) |
Jan 04, 2008 | 3.350 | 3.540 | 3.310 | 3.310 | 84,124 | -0.21(-5.97%) |
Jan 03, 2008 | 3.290 | 3.580 | 3.290 | 3.520 | 84,378 | +0.23(+6.99%) |
Jan 02, 2008 | 3.440 | 3.440 | 3.200 | 3.290 | 36,877 | +0.05(+1.54%) |
Jan 01, 2008 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.070 | 3.320 | 3.050 | 3.240 | 67,120 | +0.24(+8.00%) |
Dec 28, 2007 | 2.820 | 3.050 | 2.820 | 3.000 | 13,575 | +0.18(+6.38%) |
Dec 27, 2007 | 3.000 | 3.000 | 2.810 | 2.820 | 64,776 | +0.03(+1.08%) |
Dec 26, 2007 | 2.860 | 2.870 | 2.790 | 2.790 | 66,750 | +0.00(+0.00%) |
Dec 24, 2007 | 2.860 | 2.870 | 2.790 | 2.790 | 66,750 | -0.17(-5.74%) |
Dec 21, 2007 | 2.750 | 3.080 | 2.750 | 2.960 | 93,338 | +0.23(+8.42%) |
Dec 20, 2007 | 2.750 | 2.800 | 2.710 | 2.730 | 64,933 | -0.03(-1.09%) |
Dec 19, 2007 | 2.760 | 2.850 | 2.760 | 2.760 | 85,812 | -0.03(-1.08%) |
Dec 18, 2007 | 2.950 | 2.950 | 2.710 | 2.790 | 68,050 | +0.03(+1.09%) |
Dec 17, 2007 | 2.950 | 2.950 | 2.610 | 2.760 | 178,473 | -0.19(-6.44%) |
Dec 14, 2007 | 3.020 | 3.040 | 2.910 | 2.950 | 111,782 | -0.11(-3.59%) |
Dec 13, 2007 | 3.200 | 3.200 | 3.040 | 3.060 | 46,802 | -0.05(-1.61%) |
Dec 12, 2007 | 3.040 | 3.130 | 3.040 | 3.110 | 49,400 | -0.02(-0.64%) |
Dec 11, 2007 | 3.240 | 3.250 | 3.090 | 3.130 | 26,810 | +0.01(+0.32%) |
Dec 10, 2007 | 2.950 | 3.240 | 2.950 | 3.120 | 36,000 | +0.02(+0.65%) |
Dec 07, 2007 | 3.040 | 3.170 | 3.020 | 3.100 | 8,300 | +0.01(+0.32%) |
Dec 06, 2007 | 3.090 | 3.110 | 3.020 | 3.090 | 48,169 | +0.00(+0.00%) |
Dec 05, 2007 | 3.070 | 3.090 | 3.040 | 3.090 | 10,200 | +0.04(+1.31%) |
Dec 04, 2007 | 3.090 | 3.180 | 3.010 | 3.050 | 49,125 | -0.07(-2.24%) |
Dec 03, 2007 | 3.160 | 3.220 | 3.070 | 3.120 | 45,052 | -0.03(-0.95%) |
Nov 30, 2007 | 3.100 | 3.160 | 3.070 | 3.150 | 17,940 | +0.09(+2.94%) |
Nov 29, 2007 | 3.060 | 3.120 | 3.040 | 3.060 | 61,410 | +0.00(+0.00%) |
Nov 28, 2007 | 3.060 | 3.070 | 2.980 | 3.060 | 86,402 | +0.00(+0.00%) |
Nov 27, 2007 | 3.130 | 3.150 | 3.000 | 3.060 | 76,990 | -0.05(-1.61%) |
Nov 26, 2007 | 3.390 | 3.390 | 3.100 | 3.110 | 87,365 | -0.20(-6.04%) |
Nov 23, 2007 | 3.300 | 3.310 | 3.200 | 3.310 | 83,670 | +0.08(+2.48%) |
Nov 21, 2007 | 3.220 | 3.340 | 3.200 | 3.230 | 90,392 | -0.02(-0.62%) |
Nov 20, 2007 | 3.430 | 3.430 | 3.180 | 3.250 | 194,300 | +0.00(+0.00%) |
Nov 19, 2007 | 3.200 | 3.250 | 3.200 | 3.250 | 88,880 | +0.00(+0.00%) |
Nov 16, 2007 | 3.270 | 3.340 | 3.230 | 3.250 | 24,010 | -0.04(-1.22%) |
Nov 15, 2007 | 3.220 | 3.400 | 3.200 | 3.290 | 153,210 | +0.04(+1.23%) |
Nov 14, 2007 | 3.350 | 3.350 | 3.150 | 3.250 | 109,266 | -0.08(-2.40%) |
Nov 13, 2007 | 3.150 | 3.420 | 3.130 | 3.330 | 170,893 | +0.18(+5.71%) |
Nov 12, 2007 | 3.330 | 3.490 | 3.120 | 3.150 | 246,480 | -0.11(-3.37%) |
Nov 09, 2007 | 3.360 | 3.510 | 3.190 | 3.260 | 32,361 | +0.00(+0.00%) |
Nov 08, 2007 | 3.120 | 3.450 | 3.120 | 3.260 | 40,435 | -0.12(-3.55%) |
Nov 07, 2007 | 3.560 | 3.560 | 3.120 | 3.380 | 97,142 | -0.18(-5.06%) |
Nov 06, 2007 | 3.590 | 3.690 | 3.510 | 3.560 | 100,791 | -0.02(-0.56%) |
Nov 05, 2007 | 3.550 | 3.620 | 3.500 | 3.580 | 171,250 | -0.01(-0.28%) |
Nov 02, 2007 | 3.610 | 3.610 | 3.500 | 3.590 | 227,500 | +0.00(+0.00%) |