Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.540 | 3.780 | 3.500 | 3.560 | 2,110 | -0.25(-6.56%) |
Jan 30, 2008 | 3.500 | 3.810 | 3.500 | 3.810 | 400 | +0.33(+9.48%) |
Jan 29, 2008 | 3.690 | 3.720 | 3.480 | 3.480 | 1,100 | -0.31(-8.18%) |
Jan 28, 2008 | 3.450 | 3.890 | 3.430 | 3.790 | 2,400 | +0.33(+9.66%) |
Jan 25, 2008 | 3.400 | 3.456 | 3.400 | 3.456 | 1,500 | +0.06(+1.65%) |
Jan 24, 2008 | 3.440 | 3.440 | 3.400 | 3.400 | 200 | -0.03(-0.87%) |
Jan 23, 2008 | 3.540 | 3.550 | 3.400 | 3.430 | 3,841 | +0.01(+0.29%) |
Jan 22, 2008 | 3.980 | 3.980 | 3.410 | 3.420 | 5,132 | -0.33(-8.80%) |
Jan 21, 2008 | 3.750 | 3.980 | 3.750 | 3.750 | 1,449 | +0.00(+0.00%) |
Jan 18, 2008 | 3.750 | 3.980 | 3.750 | 3.750 | 1,449 | -0.25(-6.25%) |
Jan 17, 2008 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jan 16, 2008 | 3.610 | 4.000 | 3.610 | 4.000 | 5,402 | +0.22(+5.82%) |
Jan 15, 2008 | 3.890 | 3.960 | 3.600 | 3.780 | 1,400 | -0.12(-3.07%) |
Jan 14, 2008 | 3.650 | 3.900 | 3.650 | 3.900 | 2,250 | +0.55(+16.42%) |
Jan 11, 2008 | 3.350 | 3.350 | 3.350 | 3.350 | 624 | -0.13(-3.74%) |
Jan 10, 2008 | 3.950 | 3.950 | 3.260 | 3.480 | 14,966 | -0.48(-12.12%) |
Jan 09, 2008 | 3.640 | 3.970 | 3.380 | 3.960 | 7,090 | +0.56(+16.47%) |
Jan 08, 2008 | 3.550 | 3.550 | 3.400 | 3.400 | 1,630 | -0.26(-7.10%) |
Jan 07, 2008 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) |
Jan 04, 2008 | 3.600 | 3.840 | 3.550 | 3.660 | 2,100 | -0.29(-7.34%) |
Jan 03, 2008 | 3.490 | 4.080 | 3.490 | 3.950 | 2,200 | +0.45(+12.86%) |
Jan 02, 2008 | 3.330 | 3.600 | 3.270 | 3.500 | 1,892 | -0.05(-1.41%) |
Jan 01, 2008 | 3.700 | 4.080 | 3.450 | 3.550 | 25,099 | +0.00(+0.00%) |
Dec 31, 2007 | 3.700 | 4.080 | 3.450 | 3.550 | 25,099 | -0.16(-4.31%) |
Dec 28, 2007 | 3.450 | 3.910 | 3.440 | 3.710 | 1,825 | -0.14(-3.64%) |
Dec 27, 2007 | 3.820 | 3.910 | 3.820 | 3.850 | 1,459 | +0.07(+1.85%) |
Dec 26, 2007 | 3.750 | 3.780 | 3.420 | 3.780 | 3,649 | +0.04(+0.95%) |
Dec 24, 2007 | 3.740 | 3.750 | 3.740 | 3.744 | 3,037 | +0.12(+3.32%) |
Dec 21, 2007 | 3.430 | 3.624 | 3.300 | 3.624 | 11,053 | +0.17(+5.04%) |
Dec 20, 2007 | 3.390 | 3.990 | 3.330 | 3.450 | 9,307 | -0.10(-2.82%) |
Dec 19, 2007 | 3.660 | 4.080 | 3.270 | 3.550 | 40,476 | -0.07(-1.93%) |
Dec 18, 2007 | 3.510 | 4.040 | 3.360 | 3.620 | 9,796 | +0.35(+10.70%) |
Dec 17, 2007 | 3.610 | 3.850 | 3.270 | 3.270 | 8,932 | -0.28(-7.89%) |
Dec 14, 2007 | 3.760 | 3.760 | 3.550 | 3.550 | 2,236 | -0.21(-5.59%) |
Dec 13, 2007 | 4.000 | 4.000 | 3.760 | 3.760 | 1,280 | -0.32(-7.84%) |
Dec 12, 2007 | 4.080 | 4.080 | 4.080 | 4.080 | 500 | +0.28(+7.37%) |
Dec 11, 2007 | 3.760 | 3.818 | 3.760 | 3.800 | 2,400 | +0.00(+0.00%) |
Dec 10, 2007 | 3.800 | 3.800 | 3.800 | 3.800 | 675 | +0.00(+0.00%) |
Dec 07, 2007 | 3.810 | 3.810 | 3.800 | 3.800 | 200 | +0.01(+0.26%) |
Dec 06, 2007 | 3.800 | 3.800 | 3.710 | 3.790 | 800 | +0.00(+0.00%) |
Dec 05, 2007 | 3.570 | 3.790 | 3.570 | 3.790 | 2,300 | +0.09(+2.43%) |
Dec 04, 2007 | 3.580 | 3.700 | 3.580 | 3.700 | 1,070 | -0.01(-0.27%) |
Dec 03, 2007 | 3.760 | 3.760 | 3.660 | 3.710 | 1,660 | -0.29(-7.25%) |
Nov 30, 2007 | 3.600 | 4.000 | 3.600 | 4.000 | 2,501 | +0.06(+1.52%) |
Nov 29, 2007 | 3.660 | 3.940 | 3.660 | 3.940 | 500 | +0.27(+7.36%) |
Nov 28, 2007 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
Nov 27, 2007 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 3.770 | 3.790 | 3.670 | 3.670 | 1,000 | -0.04(-1.10%) |
Nov 23, 2007 | 3.711 | 3.711 | 3.711 | 3.711 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 3.680 | 3.990 | 3.680 | 3.711 | 415 | +0.03(+0.84%) |
Nov 20, 2007 | 3.750 | 3.900 | 3.680 | 3.680 | 1,400 | +0.01(+0.27%) |
Nov 19, 2007 | 3.750 | 3.940 | 3.670 | 3.670 | 3,000 | -0.26(-6.62%) |
Nov 16, 2007 | 3.610 | 3.930 | 3.610 | 3.930 | 600 | +0.00(+0.00%) |
Nov 15, 2007 | 3.590 | 4.210 | 3.590 | 3.930 | 2,999 | +0.03(+0.77%) |
Nov 14, 2007 | 3.870 | 3.980 | 3.870 | 3.900 | 2,500 | -0.15(-3.70%) |
Nov 13, 2007 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 4.040 | 4.050 | 4.040 | 4.050 | 590 | +0.15(+3.85%) |
Nov 09, 2007 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 | -0.05(-1.27%) |
Nov 08, 2007 | 3.920 | 3.950 | 3.910 | 3.950 | 3,310 | -0.06(-1.50%) |
Nov 07, 2007 | 3.990 | 4.090 | 3.960 | 4.010 | 7,400 | +0.08(+2.04%) |
Nov 06, 2007 | 3.900 | 3.930 | 3.900 | 3.930 | 2,350 | +0.04(+1.03%) |
Nov 05, 2007 | 3.930 | 4.060 | 3.820 | 3.890 | 12,999 | -0.26(-6.27%) |
Nov 02, 2007 | 3.980 | 4.280 | 3.911 | 4.150 | 6,599 | +0.05(+1.22%) |