Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.265 | 4.777 | 4.214 | 4.716 | 540,845 | +0.41(+9.42%) |
Jan 30, 2008 | 4.270 | 4.356 | 4.214 | 4.310 | 60,516 | +0.04(+0.95%) |
Jan 29, 2008 | 4.143 | 4.280 | 4.143 | 4.270 | 114,716 | +0.13(+3.06%) |
Jan 28, 2008 | 4.006 | 4.249 | 4.006 | 4.143 | 282,010 | -0.01(-0.24%) |
Jan 25, 2008 | 4.087 | 4.229 | 4.062 | 4.153 | 111,315 | +0.09(+2.12%) |
Jan 24, 2008 | 3.914 | 4.087 | 3.914 | 4.067 | 161,406 | +0.15(+3.89%) |
Jan 23, 2008 | 3.980 | 4.051 | 3.808 | 3.914 | 305,666 | -0.07(-1.66%) |
Jan 22, 2008 | 3.935 | 4.082 | 3.818 | 3.980 | 214,706 | -0.16(-3.80%) |
Jan 21, 2008 | 4.188 | 4.331 | 4.046 | 4.138 | 492,123 | +0.00(+0.00%) |
Jan 18, 2008 | 4.188 | 4.331 | 4.046 | 4.138 | 492,123 | +0.19(+4.89%) |
Jan 17, 2008 | 4.072 | 4.072 | 3.884 | 3.945 | 84,153 | -0.09(-2.14%) |
Jan 16, 2008 | 4.056 | 4.056 | 3.884 | 4.031 | 222,518 | -0.03(-0.63%) |
Jan 15, 2008 | 4.011 | 4.087 | 3.950 | 4.056 | 133,541 | +0.10(+2.44%) |
Jan 14, 2008 | 4.041 | 4.112 | 3.914 | 3.960 | 135,276 | -0.01(-0.13%) |
Jan 11, 2008 | 3.970 | 4.183 | 3.935 | 3.965 | 125,987 | -0.02(-0.38%) |
Jan 10, 2008 | 4.026 | 4.138 | 3.858 | 3.980 | 225,829 | -0.06(-1.38%) |
Jan 09, 2008 | 3.894 | 4.046 | 3.843 | 4.036 | 140,029 | +0.11(+2.71%) |
Jan 08, 2008 | 3.975 | 4.016 | 3.858 | 3.930 | 114,789 | +0.03(+0.78%) |
Jan 07, 2008 | 3.940 | 4.016 | 3.848 | 3.899 | 203,516 | -0.07(-1.79%) |
Jan 04, 2008 | 4.021 | 4.051 | 3.894 | 3.970 | 143,212 | -0.08(-1.88%) |
Jan 03, 2008 | 4.087 | 4.229 | 4.046 | 4.046 | 205,696 | -0.08(-1.85%) |
Jan 02, 2008 | 4.290 | 4.326 | 4.087 | 4.122 | 154,374 | -0.19(-4.47%) |
Jan 01, 2008 | 4.188 | 4.315 | 4.062 | 4.315 | 168,972 | +0.00(+0.00%) |
Dec 31, 2007 | 4.188 | 4.315 | 4.062 | 4.315 | 168,972 | +0.07(+1.67%) |
Dec 28, 2007 | 4.310 | 4.381 | 4.214 | 4.244 | 143,994 | -0.06(-1.42%) |
Dec 27, 2007 | 4.254 | 4.407 | 4.254 | 4.305 | 246,154 | +0.02(+0.36%) |
Dec 26, 2007 | 4.427 | 4.447 | 4.214 | 4.290 | 160,342 | -0.13(-2.99%) |
Dec 24, 2007 | 4.310 | 4.468 | 4.249 | 4.422 | 118,018 | +0.11(+2.47%) |
Dec 21, 2007 | 4.204 | 4.341 | 4.204 | 4.315 | 133,612 | +0.02(+0.47%) |
Dec 20, 2007 | 4.224 | 4.359 | 4.199 | 4.295 | 116,540 | +0.10(+2.42%) |
Dec 19, 2007 | 4.199 | 4.280 | 4.188 | 4.194 | 194,379 | -0.03(-0.60%) |
Dec 18, 2007 | 4.280 | 4.397 | 4.214 | 4.219 | 141,612 | -0.04(-0.95%) |
Dec 17, 2007 | 4.447 | 4.518 | 4.239 | 4.260 | 270,584 | -0.19(-4.22%) |
Dec 14, 2007 | 4.468 | 4.513 | 4.442 | 4.447 | 154,169 | -0.03(-0.68%) |
Dec 13, 2007 | 4.488 | 4.559 | 4.432 | 4.478 | 150,015 | -0.07(-1.56%) |
Dec 12, 2007 | 4.493 | 4.640 | 4.417 | 4.549 | 381,348 | +0.16(+3.70%) |
Dec 11, 2007 | 4.752 | 4.823 | 4.346 | 4.386 | 262,004 | -0.34(-7.20%) |
Dec 10, 2007 | 4.518 | 4.823 | 4.508 | 4.727 | 269,180 | +0.20(+4.49%) |
Dec 07, 2007 | 4.305 | 4.569 | 4.214 | 4.524 | 554,281 | +0.69(+18.01%) |
Dec 06, 2007 | 3.777 | 3.970 | 3.777 | 3.833 | 240,851 | +0.07(+1.75%) |
Dec 05, 2007 | 3.716 | 3.808 | 3.716 | 3.767 | 124,778 | +0.12(+3.34%) |
Dec 04, 2007 | 3.630 | 3.752 | 3.630 | 3.645 | 92,815 | +0.03(+0.70%) |
Dec 03, 2007 | 3.666 | 3.818 | 3.620 | 3.620 | 198,720 | -0.03(-0.83%) |
Nov 30, 2007 | 3.660 | 3.762 | 3.645 | 3.650 | 479,868 | +0.01(+0.28%) |
Nov 29, 2007 | 3.554 | 3.691 | 3.554 | 3.640 | 259,558 | +0.07(+1.99%) |
Nov 28, 2007 | 3.589 | 3.767 | 3.554 | 3.569 | 365,482 | +0.01(+0.14%) |
Nov 27, 2007 | 3.579 | 3.706 | 3.559 | 3.564 | 225,580 | +0.00(+0.00%) |
Nov 26, 2007 | 3.579 | 3.772 | 3.559 | 3.564 | 426,050 | -0.03(-0.71%) |
Nov 23, 2007 | 3.574 | 3.737 | 3.534 | 3.589 | 115,709 | +0.02(+0.57%) |
Nov 21, 2007 | 3.605 | 3.605 | 3.554 | 3.569 | 119,958 | -0.05(-1.26%) |
Nov 20, 2007 | 3.686 | 3.752 | 3.594 | 3.615 | 114,494 | -0.07(-1.93%) |
Nov 19, 2007 | 3.625 | 3.767 | 3.620 | 3.686 | 156,007 | +0.07(+1.82%) |
Nov 16, 2007 | 3.696 | 3.711 | 3.610 | 3.620 | 133,826 | -0.06(-1.66%) |
Nov 15, 2007 | 3.706 | 3.757 | 3.655 | 3.681 | 85,149 | -0.05(-1.23%) |
Nov 14, 2007 | 3.818 | 3.874 | 3.711 | 3.726 | 129,196 | -0.06(-1.61%) |
Nov 13, 2007 | 3.828 | 3.828 | 3.701 | 3.787 | 167,547 | -0.02(-0.40%) |
Nov 12, 2007 | 3.742 | 3.808 | 3.732 | 3.803 | 117,834 | +0.04(+1.08%) |
Nov 09, 2007 | 3.757 | 3.833 | 3.701 | 3.762 | 231,491 | -0.01(-0.13%) |
Nov 08, 2007 | 3.853 | 3.884 | 3.721 | 3.767 | 159,314 | -0.08(-2.19%) |
Nov 07, 2007 | 3.924 | 4.046 | 3.843 | 3.851 | 203,524 | -0.10(-2.62%) |
Nov 06, 2007 | 4.021 | 4.062 | 3.904 | 3.955 | 216,768 | -0.06(-1.52%) |
Nov 05, 2007 | 4.062 | 4.107 | 4.011 | 4.016 | 147,128 | -0.06(-1.37%) |
Nov 02, 2007 | 4.077 | 4.133 | 4.031 | 4.072 | 171,258 | +0.01(+0.25%) |