Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.004 | 5.067 | 4.898 | 5.034 | 45,415 | +0.17(+3.48%) |
Jan 30, 2008 | 4.943 | 5.004 | 4.865 | 4.865 | 11,073 | -0.00(-0.06%) |
Jan 29, 2008 | 4.810 | 4.916 | 4.747 | 4.868 | 22,874 | +0.06(+1.26%) |
Jan 28, 2008 | 4.813 | 4.852 | 4.734 | 4.807 | 14,051 | +0.01(+0.19%) |
Jan 25, 2008 | 4.816 | 4.874 | 4.734 | 4.798 | 31,115 | -0.06(-1.18%) |
Jan 24, 2008 | 4.843 | 4.931 | 4.768 | 4.855 | 114,911 | -0.09(-1.77%) |
Jan 23, 2008 | 4.840 | 4.943 | 4.840 | 4.943 | 44,942 | +0.10(+2.12%) |
Jan 22, 2008 | 4.858 | 4.931 | 4.840 | 4.840 | 28,940 | -0.19(-3.85%) |
Jan 21, 2008 | 5.037 | 5.061 | 4.970 | 5.034 | 16,831 | +0.00(+0.00%) |
Jan 18, 2008 | 5.037 | 5.061 | 4.970 | 5.034 | 16,831 | +0.01(+0.18%) |
Jan 17, 2008 | 5.034 | 5.034 | 4.904 | 5.025 | 22,563 | +0.00(+0.06%) |
Jan 16, 2008 | 4.934 | 5.088 | 4.840 | 5.022 | 51,794 | +0.04(+0.73%) |
Jan 15, 2008 | 4.855 | 5.013 | 4.840 | 4.986 | 27,875 | +0.13(+2.68%) |
Jan 14, 2008 | 4.919 | 4.919 | 4.798 | 4.855 | 26,123 | -0.17(-3.31%) |
Jan 11, 2008 | 4.949 | 5.255 | 4.843 | 5.022 | 47,815 | +0.02(+0.36%) |
Jan 10, 2008 | 5.004 | 5.037 | 4.916 | 5.004 | 10,273 | -0.08(-1.61%) |
Jan 09, 2008 | 5.052 | 5.094 | 5.049 | 5.085 | 21,823 | -0.05(-1.00%) |
Jan 08, 2008 | 5.010 | 5.200 | 5.010 | 5.137 | 21,430 | -0.01(-0.12%) |
Jan 07, 2008 | 5.173 | 5.197 | 4.998 | 5.143 | 102,875 | -0.02(-0.29%) |
Jan 04, 2008 | 5.085 | 5.194 | 5.037 | 5.158 | 19,502 | +0.01(+0.18%) |
Jan 03, 2008 | 5.373 | 5.394 | 5.046 | 5.149 | 24,077 | -0.15(-2.74%) |
Jan 02, 2008 | 4.992 | 5.397 | 4.992 | 5.294 | 22,448 | -0.01(-0.23%) |
Jan 01, 2008 | 5.034 | 5.391 | 4.874 | 5.306 | 84,606 | +0.00(+0.00%) |
Dec 31, 2007 | 5.034 | 5.391 | 4.874 | 5.306 | 84,606 | +0.46(+9.56%) |
Dec 28, 2007 | 4.989 | 4.989 | 4.843 | 4.843 | 27,383 | -0.23(-4.53%) |
Dec 27, 2007 | 5.001 | 5.149 | 4.958 | 5.073 | 25,608 | +0.12(+2.51%) |
Dec 26, 2007 | 5.104 | 5.185 | 4.877 | 4.949 | 51,874 | -0.12(-2.33%) |
Dec 24, 2007 | 4.728 | 5.082 | 4.728 | 5.067 | 28,110 | +0.29(+6.01%) |
Dec 21, 2007 | 4.480 | 4.901 | 4.462 | 4.780 | 96,750 | -0.14(-2.89%) |
Dec 20, 2007 | 4.810 | 5.016 | 4.562 | 4.922 | 822,382 | +0.10(+2.13%) |
Dec 19, 2007 | 4.811 | 4.861 | 4.811 | 4.819 | 10,753 | +0.05(+1.14%) |
Dec 18, 2007 | 4.883 | 5.031 | 4.716 | 4.765 | 67,136 | -0.15(-2.96%) |
Dec 17, 2007 | 4.976 | 5.019 | 4.907 | 4.910 | 14,970 | -0.15(-2.87%) |
Dec 14, 2007 | 4.934 | 5.164 | 4.934 | 5.055 | 24,292 | +0.06(+1.27%) |
Dec 13, 2007 | 4.992 | 5.025 | 4.919 | 4.992 | 28,021 | -0.06(-1.14%) |
Dec 12, 2007 | 5.237 | 5.237 | 4.961 | 5.049 | 11,397 | -0.06(-1.13%) |
Dec 11, 2007 | 5.336 | 5.433 | 5.107 | 5.107 | 22,041 | -0.19(-3.54%) |
Dec 10, 2007 | 5.291 | 5.336 | 5.013 | 5.294 | 28,695 | +0.10(+1.92%) |
Dec 07, 2007 | 5.146 | 5.194 | 4.961 | 5.194 | 55,245 | +0.03(+0.64%) |
Dec 06, 2007 | 5.113 | 5.161 | 5.113 | 5.161 | 8,313 | +0.05(+0.95%) |
Dec 05, 2007 | 5.221 | 5.221 | 5.019 | 5.113 | 28,563 | +0.00(+0.00%) |
Dec 04, 2007 | 4.992 | 5.324 | 4.992 | 5.113 | 18,818 | +0.03(+0.54%) |
Dec 03, 2007 | 5.218 | 5.421 | 5.085 | 5.085 | 46,948 | -0.13(-2.55%) |
Nov 30, 2007 | 5.370 | 5.445 | 5.212 | 5.218 | 47,183 | -0.11(-1.99%) |
Nov 29, 2007 | 5.321 | 5.336 | 5.264 | 5.324 | 14,058 | +0.10(+1.85%) |
Nov 28, 2007 | 5.110 | 5.367 | 5.110 | 5.228 | 32,695 | +0.11(+2.13%) |
Nov 27, 2007 | 5.082 | 5.125 | 5.073 | 5.119 | 56,118 | +0.00(+0.06%) |
Nov 26, 2007 | 5.122 | 5.146 | 5.092 | 5.116 | 69,149 | +0.02(+0.30%) |
Nov 23, 2007 | 5.212 | 5.212 | 4.843 | 5.100 | 157,335 | -0.11(-2.15%) |
Nov 21, 2007 | 5.285 | 5.285 | 5.146 | 5.212 | 26,328 | -0.06(-1.15%) |
Nov 20, 2007 | 5.249 | 5.276 | 5.249 | 5.273 | 32,632 | +0.05(+0.93%) |
Nov 19, 2007 | 5.352 | 5.533 | 5.225 | 5.225 | 49,510 | -0.25(-4.59%) |
Nov 16, 2007 | 5.827 | 5.881 | 5.445 | 5.476 | 61,100 | -0.41(-6.94%) |
Nov 15, 2007 | 5.391 | 5.945 | 5.303 | 5.884 | 311,516 | +0.50(+9.27%) |
Nov 14, 2007 | 5.252 | 5.385 | 5.218 | 5.385 | 15,360 | +0.12(+2.24%) |
Nov 13, 2007 | 5.297 | 5.418 | 5.223 | 5.267 | 9,434 | -0.03(-0.51%) |
Nov 12, 2007 | 5.294 | 5.388 | 5.149 | 5.294 | 31,518 | -0.07(-1.30%) |
Nov 09, 2007 | 5.385 | 5.412 | 5.343 | 5.364 | 16,627 | -0.02(-0.39%) |
Nov 08, 2007 | 5.373 | 5.430 | 5.370 | 5.385 | 11,943 | -0.06(-1.11%) |
Nov 07, 2007 | 5.445 | 5.639 | 5.445 | 5.445 | 23,816 | -0.07(-1.21%) |
Nov 06, 2007 | 5.445 | 5.521 | 5.445 | 5.512 | 22,487 | -0.01(-0.11%) |
Nov 05, 2007 | 5.479 | 5.518 | 5.467 | 5.518 | 11,685 | -0.03(-0.60%) |
Nov 02, 2007 | 5.551 | 5.581 | 5.527 | 5.551 | 8,627 | -0.01(-0.16%) |