Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.295 | 3.388 | 3.295 | 3.353 | 44,368 | -0.04(-1.03%) |
Jan 30, 2008 | 3.388 | 3.396 | 3.311 | 3.388 | 17,567 | -0.02(-0.46%) |
Jan 29, 2008 | 3.311 | 3.404 | 3.272 | 3.404 | 12,172 | +0.08(+2.34%) |
Jan 28, 2008 | 3.412 | 3.412 | 3.217 | 3.326 | 334,641 | -0.11(-3.17%) |
Jan 25, 2008 | 3.155 | 3.451 | 3.155 | 3.435 | 40,924 | +0.29(+9.16%) |
Jan 24, 2008 | 3.201 | 3.209 | 3.147 | 3.147 | 763,982 | -0.05(-1.46%) |
Jan 23, 2008 | 3.053 | 3.209 | 3.038 | 3.194 | 320,560 | +0.03(+0.98%) |
Jan 22, 2008 | 3.209 | 3.209 | 2.898 | 3.163 | 84,919 | -0.09(-2.64%) |
Jan 21, 2008 | 3.217 | 3.287 | 3.209 | 3.248 | 5,511 | +0.00(+0.00%) |
Jan 18, 2008 | 3.217 | 3.287 | 3.209 | 3.248 | 5,511 | +0.03(+0.97%) |
Jan 17, 2008 | 3.233 | 3.233 | 3.178 | 3.217 | 6,162 | -0.02(-0.72%) |
Jan 16, 2008 | 3.311 | 3.311 | 3.100 | 3.240 | 20,450 | +0.06(+1.96%) |
Jan 15, 2008 | 3.131 | 3.201 | 3.038 | 3.178 | 45,422 | +0.13(+4.35%) |
Jan 14, 2008 | 3.318 | 3.427 | 3.046 | 3.046 | 62,454 | -0.29(-8.64%) |
Jan 11, 2008 | 3.420 | 3.552 | 3.311 | 3.334 | 60,491 | -0.12(-3.39%) |
Jan 10, 2008 | 3.412 | 3.482 | 3.373 | 3.451 | 39,129 | -0.05(-1.34%) |
Jan 09, 2008 | 3.513 | 3.521 | 3.365 | 3.497 | 33,434 | -0.01(-0.22%) |
Jan 08, 2008 | 3.459 | 3.521 | 3.435 | 3.505 | 51,541 | +0.09(+2.74%) |
Jan 07, 2008 | 3.435 | 3.560 | 3.365 | 3.412 | 90,334 | -0.07(-2.01%) |
Jan 04, 2008 | 3.630 | 3.739 | 3.466 | 3.482 | 120,163 | -0.13(-3.66%) |
Jan 03, 2008 | 3.700 | 3.755 | 3.575 | 3.614 | 50,529 | -0.04(-1.07%) |
Jan 02, 2008 | 3.762 | 3.934 | 3.630 | 3.653 | 63,905 | -0.16(-4.29%) |
Jan 01, 2008 | 3.840 | 3.864 | 3.731 | 3.817 | 45,540 | +0.00(+0.00%) |
Dec 31, 2007 | 3.840 | 3.864 | 3.731 | 3.817 | 45,540 | -0.06(-1.61%) |
Dec 28, 2007 | 3.856 | 4.004 | 3.840 | 3.879 | 23,499 | +0.02(+0.40%) |
Dec 27, 2007 | 3.941 | 4.043 | 3.856 | 3.864 | 30,678 | -0.05(-1.39%) |
Dec 26, 2007 | 3.778 | 3.949 | 3.755 | 3.918 | 9,501 | +0.16(+4.14%) |
Dec 24, 2007 | 3.762 | 3.934 | 3.723 | 3.762 | 45,055 | +0.00(+0.00%) |
Dec 21, 2007 | 3.739 | 3.809 | 3.677 | 3.762 | 126,312 | +0.06(+1.68%) |
Dec 20, 2007 | 3.731 | 3.731 | 3.645 | 3.700 | 44,682 | -0.04(-1.04%) |
Dec 19, 2007 | 3.801 | 3.801 | 3.684 | 3.739 | 58,287 | -0.08(-2.04%) |
Dec 18, 2007 | 3.879 | 3.887 | 3.786 | 3.817 | 75,919 | -0.06(-1.61%) |
Dec 17, 2007 | 3.895 | 4.027 | 3.856 | 3.879 | 106,272 | -0.02(-0.60%) |
Dec 14, 2007 | 3.973 | 3.980 | 3.832 | 3.903 | 67,610 | -0.13(-3.28%) |
Dec 13, 2007 | 4.128 | 4.128 | 3.848 | 4.035 | 126,344 | -0.15(-3.54%) |
Dec 12, 2007 | 4.089 | 4.292 | 4.074 | 4.183 | 314,052 | -0.06(-1.47%) |
Dec 11, 2007 | 4.385 | 4.393 | 4.089 | 4.245 | 159,702 | -0.16(-3.54%) |
Dec 10, 2007 | 4.424 | 4.526 | 4.269 | 4.401 | 252,531 | +0.02(+0.53%) |
Dec 07, 2007 | 4.284 | 4.526 | 4.269 | 4.378 | 263,242 | +0.11(+2.55%) |
Dec 06, 2007 | 4.245 | 4.315 | 4.245 | 4.269 | 116,933 | +0.07(+1.67%) |
Dec 05, 2007 | 4.276 | 4.409 | 4.199 | 4.199 | 109,330 | -0.08(-1.82%) |
Dec 04, 2007 | 4.152 | 4.409 | 4.136 | 4.276 | 122,307 | +0.15(+3.58%) |
Dec 03, 2007 | 4.183 | 4.308 | 4.105 | 4.128 | 100,760 | -0.12(-2.93%) |
Nov 30, 2007 | 4.565 | 4.580 | 4.237 | 4.253 | 140,349 | -0.23(-5.21%) |
Nov 29, 2007 | 3.887 | 4.829 | 3.871 | 4.487 | 1,349,579 | +0.62(+15.90%) |
Nov 28, 2007 | 3.895 | 3.918 | 3.809 | 3.871 | 47,405 | +0.01(+0.20%) |
Nov 27, 2007 | 3.903 | 3.988 | 3.864 | 3.864 | 18,686 | -0.03(-0.80%) |
Nov 26, 2007 | 3.864 | 4.051 | 3.864 | 3.895 | 42,399 | -0.13(-3.29%) |
Nov 23, 2007 | 3.801 | 4.027 | 3.770 | 4.027 | 45,255 | +0.22(+5.73%) |
Nov 21, 2007 | 3.988 | 3.988 | 3.786 | 3.809 | 102,524 | -0.46(-10.77%) |
Nov 20, 2007 | 4.230 | 4.284 | 3.918 | 4.269 | 32,208 | +0.14(+3.40%) |
Nov 19, 2007 | 4.152 | 4.152 | 3.895 | 4.128 | 50,081 | +0.04(+0.95%) |
Nov 16, 2007 | 3.887 | 4.393 | 3.871 | 4.089 | 268,414 | +0.19(+5.00%) |
Nov 15, 2007 | 3.871 | 3.926 | 3.848 | 3.895 | 67,089 | +0.02(+0.40%) |
Nov 14, 2007 | 3.864 | 3.887 | 3.864 | 3.879 | 175,547 | +0.01(+0.20%) |
Nov 13, 2007 | 3.871 | 3.879 | 3.778 | 3.871 | 683,211 | -0.01(-0.20%) |
Nov 12, 2007 | 3.817 | 3.887 | 3.809 | 3.879 | 449,869 | +0.02(+0.40%) |
Nov 09, 2007 | 3.474 | 3.941 | 3.474 | 3.864 | 2,737,049 | +0.84(+27.83%) |
Nov 08, 2007 | 3.030 | 3.081 | 2.976 | 3.022 | 26,895 | +0.00(+0.00%) |
Nov 07, 2007 | 3.092 | 3.116 | 2.999 | 3.022 | 96,399 | -0.08(-2.51%) |
Nov 06, 2007 | 3.038 | 3.147 | 2.820 | 3.100 | 232,556 | +0.12(+3.92%) |
Nov 05, 2007 | 2.921 | 3.069 | 2.828 | 2.983 | 339,815 | -0.14(-4.49%) |
Nov 02, 2007 | 3.342 | 3.365 | 2.921 | 3.124 | 188,480 | -0.22(-6.53%) |