Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.556 | 4.935 | 4.480 | 4.907 | 376,546 | +0.28(+6.01%) |
Jan 30, 2008 | 4.902 | 4.902 | 4.604 | 4.628 | 378,005 | -0.32(-6.40%) |
Jan 29, 2008 | 4.662 | 4.945 | 4.556 | 4.945 | 575,244 | +0.32(+6.84%) |
Jan 28, 2008 | 4.614 | 4.734 | 4.437 | 4.628 | 419,288 | +0.02(+0.52%) |
Jan 25, 2008 | 4.743 | 4.878 | 4.499 | 4.604 | 341,318 | -0.06(-1.34%) |
Jan 24, 2008 | 4.940 | 5.036 | 4.648 | 4.667 | 584,524 | -0.34(-6.80%) |
Jan 23, 2008 | 4.374 | 5.050 | 4.201 | 5.007 | 1,061,924 | +0.54(+12.02%) |
Jan 22, 2008 | 3.909 | 4.542 | 3.861 | 4.470 | 637,657 | +0.39(+9.65%) |
Jan 21, 2008 | 4.058 | 4.216 | 3.962 | 4.077 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.058 | 4.216 | 3.962 | 4.077 | 430,547 | +0.07(+1.80%) |
Jan 17, 2008 | 4.230 | 4.249 | 3.995 | 4.005 | 346,105 | -0.22(-5.22%) |
Jan 16, 2008 | 3.875 | 4.393 | 3.875 | 4.225 | 402,816 | +0.34(+8.63%) |
Jan 15, 2008 | 4.029 | 4.029 | 3.875 | 3.890 | 362,785 | -0.16(-3.91%) |
Jan 14, 2008 | 4.077 | 4.130 | 3.990 | 4.048 | 776,861 | +0.05(+1.20%) |
Jan 11, 2008 | 4.014 | 4.106 | 3.885 | 4.000 | 477,250 | -0.05(-1.30%) |
Jan 10, 2008 | 3.602 | 4.245 | 3.458 | 4.053 | 957,071 | +0.42(+11.48%) |
Jan 09, 2008 | 3.885 | 3.938 | 3.564 | 3.636 | 1,078,946 | -0.25(-6.42%) |
Jan 08, 2008 | 3.957 | 4.101 | 3.885 | 3.885 | 580,077 | -0.07(-1.70%) |
Jan 07, 2008 | 3.770 | 3.952 | 3.765 | 3.952 | 560,857 | +0.19(+5.10%) |
Jan 04, 2008 | 3.703 | 3.895 | 3.703 | 3.760 | 1,690,198 | -0.13(-3.45%) |
Jan 03, 2008 | 4.062 | 4.062 | 3.895 | 3.895 | 421,300 | -0.10(-2.52%) |
Jan 02, 2008 | 4.273 | 4.317 | 3.995 | 3.995 | 338,599 | -0.32(-7.34%) |
Jan 01, 2008 | 4.480 | 4.518 | 4.197 | 4.312 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.480 | 4.518 | 4.197 | 4.312 | 497,299 | -0.18(-4.06%) |
Dec 28, 2007 | 4.417 | 4.657 | 4.417 | 4.494 | 343,186 | +0.09(+2.07%) |
Dec 27, 2007 | 4.686 | 4.705 | 4.379 | 4.403 | 204,327 | -0.28(-6.04%) |
Dec 26, 2007 | 4.811 | 4.854 | 4.465 | 4.686 | 368,206 | -0.15(-3.08%) |
Dec 24, 2007 | 4.897 | 5.012 | 4.806 | 4.835 | 127,602 | -0.12(-2.42%) |
Dec 21, 2007 | 4.508 | 4.955 | 4.470 | 4.955 | 1,100,240 | +0.52(+11.68%) |
Dec 20, 2007 | 4.470 | 4.537 | 4.326 | 4.437 | 716,976 | +0.02(+0.43%) |
Dec 19, 2007 | 4.273 | 4.441 | 4.273 | 4.417 | 360,387 | +0.14(+3.37%) |
Dec 18, 2007 | 4.043 | 4.288 | 4.029 | 4.273 | 460,987 | +0.25(+6.20%) |
Dec 17, 2007 | 3.962 | 4.101 | 3.962 | 4.024 | 365,078 | +0.07(+1.82%) |
Dec 14, 2007 | 3.919 | 4.024 | 3.919 | 3.952 | 370,293 | -0.06(-1.55%) |
Dec 13, 2007 | 4.058 | 4.058 | 3.923 | 4.014 | 289,602 | -0.09(-2.22%) |
Dec 12, 2007 | 4.053 | 4.163 | 3.986 | 4.106 | 284,807 | +0.13(+3.38%) |
Dec 11, 2007 | 4.130 | 4.278 | 3.919 | 3.971 | 324,213 | -0.22(-5.15%) |
Dec 10, 2007 | 4.005 | 4.278 | 3.981 | 4.187 | 394,893 | +0.16(+4.05%) |
Dec 07, 2007 | 3.952 | 4.043 | 3.942 | 4.024 | 263,749 | +0.02(+0.60%) |
Dec 06, 2007 | 3.986 | 4.072 | 3.837 | 4.000 | 354,653 | -0.02(-0.48%) |
Dec 05, 2007 | 4.029 | 4.029 | 3.957 | 4.019 | 268,753 | +0.05(+1.33%) |
Dec 04, 2007 | 3.861 | 3.986 | 3.842 | 3.966 | 515,196 | +0.11(+2.73%) |
Dec 03, 2007 | 4.082 | 4.130 | 3.851 | 3.861 | 528,123 | -0.22(-5.29%) |
Nov 30, 2007 | 4.086 | 4.149 | 4.067 | 4.077 | 436,801 | +0.01(+0.24%) |
Nov 29, 2007 | 4.139 | 4.168 | 4.034 | 4.067 | 407,820 | -0.07(-1.62%) |
Nov 28, 2007 | 4.120 | 4.211 | 4.077 | 4.134 | 407,820 | +0.05(+1.17%) |
Nov 27, 2007 | 4.082 | 4.154 | 4.053 | 4.086 | 274,382 | +0.00(+0.12%) |
Nov 26, 2007 | 4.249 | 4.317 | 4.067 | 4.082 | 417,828 | -0.14(-3.41%) |
Nov 23, 2007 | 4.082 | 4.389 | 4.067 | 4.225 | 312,329 | +0.19(+4.63%) |
Nov 21, 2007 | 4.384 | 4.384 | 4.038 | 4.038 | 840,244 | -0.35(-8.08%) |
Nov 20, 2007 | 4.532 | 4.532 | 4.134 | 4.393 | 643,633 | -0.15(-3.27%) |
Nov 19, 2007 | 4.667 | 4.748 | 4.480 | 4.542 | 457,136 | -0.19(-3.96%) |
Nov 16, 2007 | 4.978 | 4.978 | 4.696 | 4.729 | 486,411 | -0.14(-2.86%) |
Nov 15, 2007 | 4.700 | 5.002 | 4.686 | 4.868 | 656,349 | +0.08(+1.70%) |
Nov 14, 2007 | 4.902 | 4.969 | 4.710 | 4.787 | 643,005 | -0.18(-3.67%) |
Nov 13, 2007 | 4.724 | 4.969 | 4.417 | 4.969 | 1,036,231 | +0.27(+5.82%) |
Nov 12, 2007 | 4.115 | 4.835 | 4.062 | 4.696 | 895,704 | +0.57(+13.70%) |
Nov 09, 2007 | 3.933 | 4.130 | 3.871 | 4.130 | 342,144 | +0.12(+3.11%) |
Nov 08, 2007 | 3.842 | 4.062 | 3.813 | 4.005 | 410,531 | +0.19(+5.03%) |
Nov 07, 2007 | 3.861 | 3.899 | 3.813 | 3.813 | 291,896 | -0.09(-2.33%) |
Nov 06, 2007 | 3.847 | 3.909 | 3.765 | 3.904 | 301,487 | +0.06(+1.50%) |
Nov 05, 2007 | 3.861 | 3.909 | 3.722 | 3.847 | 685,747 | -0.02(-0.62%) |
Nov 02, 2007 | 3.981 | 4.125 | 3.837 | 3.871 | 1,232,010 | -0.09(-2.18%) |