Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.127 | 2.190 | 2.125 | 2.177 | 1,729,432 | +0.02(+1.15%) |
Jan 30, 2008 | 2.185 | 2.206 | 2.152 | 2.152 | 2,179,160 | -0.04(-2.04%) |
Jan 29, 2008 | 2.190 | 2.200 | 2.165 | 2.197 | 1,359,340 | +0.02(+0.76%) |
Jan 28, 2008 | 2.136 | 2.185 | 2.121 | 2.180 | 2,255,125 | +0.04(+2.09%) |
Jan 25, 2008 | 2.153 | 2.160 | 2.118 | 2.136 | 2,441,076 | -0.00(-0.06%) |
Jan 24, 2008 | 2.165 | 2.199 | 2.136 | 2.137 | 6,226,194 | -0.02(-0.71%) |
Jan 23, 2008 | 2.032 | 2.166 | 2.028 | 2.152 | 5,168,324 | +0.08(+3.86%) |
Jan 22, 2008 | 2.007 | 2.088 | 1.953 | 2.072 | 4,962,842 | -0.01(-0.28%) |
Jan 21, 2008 | 2.168 | 2.178 | 2.061 | 2.078 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.168 | 2.178 | 2.061 | 2.078 | 6,146,337 | -0.09(-4.18%) |
Jan 17, 2008 | 2.196 | 2.213 | 2.168 | 2.168 | 3,893,430 | -0.03(-1.29%) |
Jan 16, 2008 | 2.170 | 2.226 | 2.166 | 2.197 | 2,879,118 | +0.01(+0.59%) |
Jan 15, 2008 | 2.201 | 2.220 | 2.170 | 2.184 | 1,687,064 | -0.04(-1.59%) |
Jan 14, 2008 | 2.259 | 2.264 | 2.206 | 2.219 | 2,210,845 | -0.02(-0.95%) |
Jan 11, 2008 | 2.272 | 2.287 | 2.223 | 2.240 | 3,128,718 | -0.04(-1.86%) |
Jan 10, 2008 | 2.268 | 2.308 | 2.260 | 2.283 | 2,907,657 | -0.01(-0.31%) |
Jan 09, 2008 | 2.296 | 2.343 | 2.248 | 2.290 | 2,906,927 | -0.01(-0.31%) |
Jan 08, 2008 | 2.266 | 2.354 | 2.259 | 2.297 | 2,878,659 | +0.04(+1.61%) |
Jan 07, 2008 | 2.288 | 2.288 | 2.198 | 2.260 | 4,826,228 | -0.01(-0.62%) |
Jan 04, 2008 | 2.326 | 2.333 | 2.270 | 2.274 | 3,491,407 | -0.06(-2.47%) |
Jan 03, 2008 | 2.338 | 2.365 | 2.328 | 2.332 | 1,463,505 | -0.01(-0.40%) |
Jan 02, 2008 | 2.360 | 2.381 | 2.326 | 2.341 | 2,453,459 | -0.02(-0.80%) |
Jan 01, 2008 | 2.370 | 2.380 | 2.336 | 2.360 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 2.370 | 2.380 | 2.336 | 2.360 | 2,010,445 | -0.02(-0.69%) |
Dec 28, 2007 | 2.369 | 2.394 | 2.365 | 2.377 | 1,629,500 | +0.01(+0.40%) |
Dec 27, 2007 | 2.439 | 2.451 | 2.365 | 2.367 | 1,844,297 | -0.08(-3.22%) |
Dec 26, 2007 | 2.454 | 2.454 | 2.391 | 2.446 | 2,013,428 | -0.02(-0.62%) |
Dec 24, 2007 | 2.423 | 2.477 | 2.416 | 2.461 | 1,308,499 | +0.05(+1.95%) |
Dec 21, 2007 | 2.620 | 2.634 | 2.400 | 2.414 | 7,735,110 | -0.17(-6.56%) |
Dec 20, 2007 | 2.584 | 2.584 | 2.521 | 2.584 | 1,297,382 | +0.03(+1.15%) |
Dec 19, 2007 | 2.565 | 2.571 | 2.526 | 2.554 | 1,308,091 | -0.02(-0.64%) |
Dec 18, 2007 | 2.580 | 2.596 | 2.517 | 2.571 | 1,895,291 | -0.04(-1.35%) |
Dec 17, 2007 | 2.618 | 2.637 | 2.597 | 2.606 | 1,508,949 | -0.01(-0.45%) |
Dec 14, 2007 | 2.659 | 2.669 | 2.610 | 2.618 | 1,472,038 | -0.03(-1.20%) |
Dec 13, 2007 | 2.631 | 2.656 | 2.618 | 2.650 | 1,166,921 | +0.00(+0.09%) |
Dec 12, 2007 | 2.683 | 2.706 | 2.634 | 2.647 | 1,795,852 | +0.01(+0.40%) |
Dec 11, 2007 | 2.647 | 2.678 | 2.637 | 2.637 | 1,949,048 | +0.00(+0.04%) |
Dec 10, 2007 | 2.618 | 2.647 | 2.618 | 2.636 | 1,136,928 | +0.02(+0.76%) |
Dec 07, 2007 | 2.600 | 2.626 | 2.560 | 2.616 | 2,170,516 | +0.03(+1.00%) |
Dec 06, 2007 | 2.556 | 2.592 | 2.551 | 2.590 | 3,549,311 | +0.04(+1.71%) |
Dec 05, 2007 | 2.580 | 2.591 | 2.518 | 2.546 | 2,460,734 | -0.00(-0.05%) |
Dec 04, 2007 | 2.554 | 2.599 | 2.540 | 2.547 | 2,266,726 | -0.03(-1.01%) |
Dec 03, 2007 | 2.567 | 2.630 | 2.567 | 2.573 | 3,088,773 | -0.02(-0.68%) |
Nov 30, 2007 | 2.613 | 2.624 | 2.559 | 2.591 | 2,552,269 | +0.00(+0.05%) |
Nov 29, 2007 | 2.577 | 2.593 | 2.573 | 2.590 | 1,276,117 | +0.00(+0.05%) |
Nov 28, 2007 | 2.536 | 2.594 | 2.518 | 2.589 | 1,858,745 | +0.07(+2.80%) |
Nov 27, 2007 | 2.489 | 2.559 | 2.489 | 2.518 | 1,814,134 | +0.02(+0.80%) |
Nov 26, 2007 | 2.550 | 2.583 | 2.496 | 2.498 | 1,373,967 | -0.07(-2.79%) |
Nov 23, 2007 | 2.571 | 2.573 | 2.530 | 2.570 | 650,136 | +0.02(+0.92%) |
Nov 21, 2007 | 2.551 | 2.583 | 2.539 | 2.546 | 1,037,744 | -0.02(-0.96%) |
Nov 20, 2007 | 2.580 | 2.591 | 2.545 | 2.571 | 1,582,526 | -0.01(-0.36%) |
Nov 19, 2007 | 2.564 | 2.606 | 2.564 | 2.580 | 2,633,053 | -0.00(-0.05%) |
Nov 16, 2007 | 2.598 | 2.618 | 2.571 | 2.581 | 4,085,543 | -0.01(-0.23%) |
Nov 15, 2007 | 2.573 | 2.594 | 2.558 | 2.587 | 2,423,083 | +0.01(+0.27%) |
Nov 14, 2007 | 2.600 | 2.600 | 2.567 | 2.580 | 2,340,642 | +0.00(+0.09%) |
Nov 13, 2007 | 2.559 | 2.596 | 2.559 | 2.578 | 2,749,447 | +0.03(+1.34%) |
Nov 12, 2007 | 2.509 | 2.569 | 2.499 | 2.544 | 2,127,724 | +0.02(+0.65%) |
Nov 09, 2007 | 2.532 | 2.571 | 2.497 | 2.527 | 2,174,061 | -0.03(-1.24%) |
Nov 08, 2007 | 2.513 | 2.589 | 2.513 | 2.559 | 2,285,849 | +0.02(+0.74%) |
Nov 07, 2007 | 2.559 | 2.560 | 2.513 | 2.540 | 1,581,021 | -0.02(-0.83%) |
Nov 06, 2007 | 2.536 | 2.577 | 2.530 | 2.561 | 1,189,869 | +0.03(+1.02%) |
Nov 05, 2007 | 2.534 | 2.589 | 2.527 | 2.536 | 1,685,568 | -0.04(-1.42%) |
Nov 02, 2007 | 2.560 | 2.577 | 2.532 | 2.572 | 3,266,191 | +0.03(+1.25%) |