Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.935 | 2.935 | 2.834 | 2.893 | 19,387 | -0.03(-1.09%) |
Jan 30, 2008 | 2.925 | 2.925 | 2.797 | 2.925 | 28,051 | +0.03(+0.92%) |
Jan 29, 2008 | 2.898 | 2.898 | 2.888 | 2.898 | 12,674 | +0.09(+3.02%) |
Jan 28, 2008 | 2.760 | 2.818 | 2.760 | 2.813 | 10,480 | +0.05(+1.93%) |
Jan 25, 2008 | 2.739 | 2.792 | 2.739 | 2.760 | 14,013 | +0.00(+0.00%) |
Jan 24, 2008 | 2.728 | 2.786 | 2.728 | 2.760 | 24,820 | +0.02(+0.58%) |
Jan 23, 2008 | 2.712 | 2.744 | 2.690 | 2.744 | 16,736 | +0.01(+0.19%) |
Jan 22, 2008 | 2.792 | 2.818 | 2.739 | 2.739 | 32,463 | -0.06(-2.09%) |
Jan 21, 2008 | 2.813 | 2.866 | 2.792 | 2.797 | 13,859 | +0.00(+0.00%) |
Jan 18, 2008 | 2.813 | 2.866 | 2.792 | 2.797 | 13,859 | +0.02(+0.57%) |
Jan 17, 2008 | 2.850 | 2.856 | 2.776 | 2.781 | 14,327 | -0.12(-4.04%) |
Jan 16, 2008 | 2.744 | 2.914 | 2.723 | 2.898 | 50,602 | +0.19(+6.86%) |
Jan 15, 2008 | 2.903 | 2.919 | 2.712 | 2.712 | 30,311 | -0.19(-6.59%) |
Jan 14, 2008 | 2.739 | 3.026 | 2.739 | 2.903 | 20,354 | +0.16(+6.02%) |
Jan 11, 2008 | 2.935 | 2.935 | 2.712 | 2.739 | 77,465 | -0.19(-6.53%) |
Jan 10, 2008 | 2.834 | 2.967 | 2.765 | 2.930 | 24,435 | +0.13(+4.55%) |
Jan 09, 2008 | 2.684 | 2.978 | 2.684 | 2.803 | 23,547 | -0.17(-5.72%) |
Jan 08, 2008 | 3.015 | 3.036 | 2.903 | 2.973 | 15,647 | +0.04(+1.27%) |
Jan 07, 2008 | 3.153 | 3.153 | 2.925 | 2.935 | 17,923 | -0.13(-4.33%) |
Jan 04, 2008 | 3.106 | 3.159 | 3.026 | 3.068 | 35,466 | -0.04(-1.20%) |
Jan 03, 2008 | 3.462 | 3.462 | 3.047 | 3.106 | 48,688 | -0.30(-8.89%) |
Jan 02, 2008 | 3.079 | 3.462 | 3.079 | 3.409 | 100,742 | +0.28(+9.01%) |
Jan 01, 2008 | 3.191 | 3.191 | 3.074 | 3.127 | 62,291 | +0.00(+0.00%) |
Dec 31, 2007 | 3.191 | 3.191 | 3.074 | 3.127 | 62,291 | -0.13(-4.08%) |
Dec 28, 2007 | 3.329 | 3.361 | 3.217 | 3.260 | 39,279 | -0.07(-2.23%) |
Dec 27, 2007 | 3.244 | 3.349 | 3.244 | 3.334 | 34,418 | +0.09(+2.62%) |
Dec 26, 2007 | 3.217 | 3.276 | 3.217 | 3.249 | 23,434 | +0.03(+0.99%) |
Dec 24, 2007 | 3.079 | 3.217 | 3.074 | 3.217 | 22,131 | +0.14(+4.67%) |
Dec 21, 2007 | 3.052 | 3.122 | 3.010 | 3.074 | 52,336 | +0.00(+0.00%) |
Dec 20, 2007 | 3.058 | 3.122 | 2.973 | 3.074 | 30,825 | -0.01(-0.17%) |
Dec 19, 2007 | 3.164 | 3.175 | 3.068 | 3.079 | 24,529 | -0.11(-3.34%) |
Dec 18, 2007 | 3.164 | 3.217 | 3.148 | 3.185 | 14,940 | +0.04(+1.18%) |
Dec 17, 2007 | 3.217 | 3.217 | 3.137 | 3.148 | 16,307 | -0.04(-1.33%) |
Dec 14, 2007 | 3.063 | 3.244 | 3.063 | 3.191 | 13,280 | +0.09(+2.74%) |
Dec 13, 2007 | 3.036 | 3.137 | 3.031 | 3.106 | 13,193 | +0.03(+1.04%) |
Dec 12, 2007 | 3.244 | 3.244 | 3.052 | 3.074 | 7,537 | -0.12(-3.67%) |
Dec 11, 2007 | 3.191 | 3.244 | 3.191 | 3.191 | 46,739 | +0.02(+0.67%) |
Dec 10, 2007 | 3.058 | 3.308 | 3.058 | 3.169 | 32,912 | +0.14(+4.75%) |
Dec 07, 2007 | 3.047 | 3.074 | 2.893 | 3.026 | 32,893 | +0.05(+1.61%) |
Dec 06, 2007 | 2.861 | 3.074 | 2.850 | 2.978 | 44,789 | +0.10(+3.32%) |
Dec 05, 2007 | 2.951 | 2.973 | 2.792 | 2.882 | 43,400 | -0.05(-1.63%) |
Dec 04, 2007 | 3.143 | 3.175 | 2.930 | 2.930 | 40,361 | -0.37(-11.13%) |
Dec 03, 2007 | 3.143 | 3.318 | 3.063 | 3.297 | 59,500 | +0.23(+7.64%) |
Nov 30, 2007 | 2.930 | 3.090 | 2.930 | 3.063 | 28,798 | +0.19(+6.47%) |
Nov 29, 2007 | 2.877 | 2.946 | 2.845 | 2.877 | 24,008 | +0.01(+0.37%) |
Nov 28, 2007 | 2.777 | 2.893 | 2.765 | 2.866 | 25,706 | +0.08(+2.86%) |
Nov 27, 2007 | 2.659 | 2.861 | 2.659 | 2.786 | 82,202 | +0.10(+3.76%) |
Nov 26, 2007 | 2.818 | 2.834 | 2.659 | 2.685 | 36,682 | -0.12(-4.17%) |
Nov 23, 2007 | 2.675 | 2.813 | 2.670 | 2.802 | 14,667 | +0.17(+6.46%) |
Nov 21, 2007 | 2.664 | 2.701 | 2.622 | 2.632 | 52,921 | -0.05(-1.98%) |
Nov 20, 2007 | 2.744 | 2.792 | 2.685 | 2.685 | 45,551 | -0.06(-2.13%) |
Nov 19, 2007 | 2.834 | 2.882 | 2.728 | 2.744 | 83,400 | -0.21(-7.19%) |
Nov 16, 2007 | 2.951 | 2.994 | 2.951 | 2.957 | 39,234 | -0.06(-2.11%) |
Nov 15, 2007 | 3.042 | 3.058 | 2.978 | 3.020 | 27,062 | -0.01(-0.35%) |
Nov 14, 2007 | 3.047 | 3.047 | 2.983 | 3.031 | 31,722 | -0.01(-0.35%) |
Nov 13, 2007 | 2.967 | 3.047 | 2.951 | 3.042 | 43,749 | +0.12(+4.00%) |
Nov 12, 2007 | 2.840 | 2.930 | 2.765 | 2.925 | 60,633 | +0.05(+1.85%) |
Nov 09, 2007 | 2.989 | 3.175 | 2.733 | 2.872 | 89,199 | -0.11(-3.74%) |
Nov 08, 2007 | 3.334 | 3.494 | 2.903 | 2.983 | 101,838 | -0.62(-17.13%) |
Nov 07, 2007 | 3.648 | 3.648 | 3.589 | 3.600 | 28,000 | -0.03(-0.73%) |
Nov 06, 2007 | 3.488 | 3.722 | 3.488 | 3.627 | 21,172 | +0.12(+3.33%) |
Nov 05, 2007 | 3.488 | 3.563 | 3.308 | 3.510 | 79,532 | -0.09(-2.51%) |
Nov 02, 2007 | 3.882 | 3.903 | 3.563 | 3.600 | 57,761 | -0.31(-8.02%) |